Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 81.44 | 81.57 | 80.72 | 81.04 | 1,314,950 | -0.07(-0.09%) |
Aug 22, 2024 | 81.18 | 81.54 | 80.71 | 81.11 | 1,282,511 | +0.00(+0.00%) |
Aug 21, 2024 | 80.32 | 81.33 | 80.14 | 81.11 | 1,714,587 | +0.76(+0.95%) |
Aug 20, 2024 | 81.01 | 81.11 | 80.19 | 80.35 | 1,998,139 | -0.53(-0.66%) |
Aug 19, 2024 | 80.72 | 80.93 | 80.19 | 80.88 | 2,115,560 | +0.28(+0.35%) |
Aug 16, 2024 | 80.65 | 80.91 | 79.99 | 80.60 | 2,132,315 | +0.20(+0.25%) |
Aug 15, 2024 | 80.26 | 80.69 | 79.51 | 80.40 | 2,153,785 | -0.11(-0.14%) |
Aug 14, 2024 | 79.95 | 80.87 | 79.74 | 80.51 | 1,821,846 | +0.38(+0.47%) |
Aug 13, 2024 | 80.90 | 80.92 | 79.82 | 80.13 | 3,837,393 | -0.38(-0.47%) |
Aug 12, 2024 | 79.99 | 80.53 | 79.50 | 80.51 | 2,974,558 | +0.65(+0.81%) |
Aug 09, 2024 | 79.36 | 79.93 | 78.08 | 79.86 | 2,090,427 | +0.50(+0.63%) |
Aug 08, 2024 | 78.63 | 79.89 | 78.33 | 79.36 | 2,769,387 | +0.39(+0.49%) |
Aug 07, 2024 | 78.75 | 79.97 | 78.05 | 78.97 | 2,616,617 | +0.55(+0.70%) |
Aug 06, 2024 | 77.40 | 79.14 | 77.38 | 78.42 | 3,670,074 | +1.12(+1.45%) |
Aug 05, 2024 | 78.85 | 78.85 | 76.88 | 77.30 | 2,944,618 | -1.53(-1.94%) |
Aug 02, 2024 | 80.78 | 81.89 | 77.62 | 78.83 | 5,218,720 | -0.92(-1.15%) |
Aug 01, 2024 | 80.00 | 80.48 | 79.14 | 79.75 | 2,676,945 | -0.02(-0.03%) |
Jul 31, 2024 | 80.50 | 81.00 | 79.27 | 79.77 | 6,495,741 | +1.77(+2.27%) |
Jul 30, 2024 | 76.99 | 78.33 | 76.37 | 78.00 | 2,767,235 | +1.06(+1.38%) |
Jul 29, 2024 | 76.15 | 77.32 | 75.71 | 76.94 | 3,690,262 | +0.93(+1.22%) |
Jul 26, 2024 | 74.53 | 76.20 | 74.20 | 76.01 | 2,624,648 | +1.77(+2.38%) |
Jul 25, 2024 | 76.25 | 76.42 | 73.83 | 74.24 | 3,313,389 | -1.71(-2.25%) |
Jul 24, 2024 | 75.99 | 76.60 | 75.31 | 75.95 | 2,485,807 | +0.36(+0.48%) |
Jul 23, 2024 | 75.82 | 76.08 | 74.96 | 75.59 | 2,136,546 | -0.23(-0.30%) |
Jul 22, 2024 | 74.69 | 75.96 | 74.69 | 75.82 | 1,696,692 | +1.18(+1.58%) |
Jul 19, 2024 | 74.47 | 74.67 | 73.77 | 74.64 | 2,242,419 | +0.71(+0.96%) |
Jul 18, 2024 | 74.75 | 75.79 | 73.72 | 73.93 | 2,814,909 | -1.22(-1.62%) |
Jul 17, 2024 | 74.63 | 76.39 | 74.28 | 75.15 | 3,060,925 | +0.61(+0.82%) |
Jul 16, 2024 | 74.89 | 75.14 | 74.45 | 74.54 | 2,488,563 | +0.00(+0.00%) |
Jul 15, 2024 | 75.87 | 76.00 | 74.37 | 74.54 | 2,434,917 | -1.74(-2.28%) |
Jul 12, 2024 | 76.89 | 77.20 | 76.19 | 76.28 | 3,037,439 | -0.25(-0.33%) |
Jul 11, 2024 | 76.65 | 77.46 | 76.29 | 76.53 | 2,573,307 | +0.24(+0.31%) |
Jul 10, 2024 | 76.00 | 76.41 | 75.30 | 76.29 | 2,461,891 | +0.71(+0.94%) |
Jul 09, 2024 | 74.67 | 75.93 | 74.65 | 75.58 | 2,918,883 | +0.99(+1.33%) |
Jul 08, 2024 | 74.07 | 74.87 | 74.00 | 74.59 | 1,874,514 | +0.52(+0.70%) |
Jul 05, 2024 | 74.12 | 74.21 | 73.74 | 74.07 | 2,004,156 | +0.08(+0.11%) |
Jul 03, 2024 | 73.77 | 74.28 | 73.40 | 73.99 | 1,687,130 | +0.41(+0.56%) |
Jul 02, 2024 | 73.41 | 73.89 | 73.11 | 73.58 | 2,209,048 | -0.05(-0.07%) |
Jul 01, 2024 | 74.34 | 75.06 | 73.56 | 73.63 | 4,075,370 | -0.07(-0.09%) |
Jun 28, 2024 | 73.30 | 73.80 | 73.00 | 73.70 | 5,941,283 | +0.58(+0.79%) |
Jun 27, 2024 | 73.21 | 73.46 | 72.82 | 73.12 | 4,359,508 | +0.01(+0.01%) |
Jun 26, 2024 | 73.40 | 74.02 | 72.95 | 73.11 | 5,257,196 | -0.46(-0.63%) |
Jun 25, 2024 | 74.60 | 74.60 | 73.49 | 73.57 | 1,656,374 | -1.18(-1.58%) |
Jun 24, 2024 | 73.04 | 74.98 | 73.04 | 74.75 | 2,183,476 | +1.74(+2.38%) |
Jun 21, 2024 | 73.84 | 74.08 | 72.97 | 73.01 | 4,605,838 | -0.57(-0.77%) |
Jun 20, 2024 | 73.41 | 73.94 | 72.91 | 73.58 | 1,895,011 | +0.29(+0.40%) |
Jun 18, 2024 | 72.65 | 73.38 | 72.25 | 73.29 | 2,546,298 | +0.22(+0.30%) |
Jun 17, 2024 | 72.78 | 74.08 | 72.50 | 73.07 | 3,219,883 | +0.43(+0.59%) |
Jun 14, 2024 | 72.86 | 73.03 | 71.89 | 72.64 | 2,507,110 | -0.57(-0.78%) |
Jun 13, 2024 | 73.01 | 73.50 | 72.47 | 73.21 | 2,397,331 | +0.17(+0.23%) |
Jun 12, 2024 | 74.52 | 74.52 | 72.81 | 73.04 | 2,121,166 | -0.63(-0.86%) |
Jun 11, 2024 | 72.80 | 73.77 | 72.50 | 73.67 | 2,687,703 | +0.23(+0.31%) |
Jun 10, 2024 | 72.84 | 73.66 | 72.64 | 73.44 | 1,853,372 | +0.56(+0.77%) |
Jun 07, 2024 | 73.19 | 73.56 | 72.54 | 72.88 | 1,929,633 | -0.96(-1.30%) |
Jun 06, 2024 | 74.09 | 74.20 | 73.37 | 73.84 | 1,609,827 | -0.42(-0.56%) |
Jun 05, 2024 | 73.51 | 74.61 | 73.23 | 74.26 | 2,444,078 | +0.52(+0.70%) |
Jun 04, 2024 | 73.79 | 74.29 | 73.08 | 73.74 | 2,780,401 | -0.20(-0.27%) |