Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 75.40 | 75.58 | 74.64 | 75.32 | 2,387,657 | +0.56(+0.75%) |
Aug 22, 2024 | 74.50 | 75.06 | 74.41 | 74.76 | 2,726,442 | +0.41(+0.55%) |
Aug 21, 2024 | 73.94 | 74.42 | 73.50 | 74.35 | 2,823,333 | +0.47(+0.64%) |
Aug 20, 2024 | 74.25 | 74.46 | 73.77 | 73.88 | 2,672,349 | -0.55(-0.74%) |
Aug 19, 2024 | 73.38 | 74.53 | 73.27 | 74.43 | 2,307,811 | +0.87(+1.18%) |
Aug 16, 2024 | 73.62 | 73.97 | 73.18 | 73.56 | 6,155,361 | +0.14(+0.19%) |
Aug 15, 2024 | 73.88 | 74.36 | 73.07 | 73.42 | 3,039,275 | +0.51(+0.70%) |
Aug 14, 2024 | 71.84 | 73.21 | 71.58 | 72.91 | 2,362,601 | +1.28(+1.79%) |
Aug 13, 2024 | 71.92 | 71.92 | 70.94 | 71.63 | 3,076,664 | +0.02(+0.03%) |
Aug 12, 2024 | 72.35 | 72.72 | 71.39 | 71.61 | 3,997,995 | -0.45(-0.62%) |
Aug 09, 2024 | 72.07 | 72.31 | 71.50 | 72.06 | 3,541,158 | -0.08(-0.11%) |
Aug 08, 2024 | 70.81 | 72.64 | 70.52 | 72.14 | 4,444,623 | +1.56(+2.21%) |
Aug 07, 2024 | 72.00 | 72.63 | 70.50 | 70.58 | 4,821,254 | -0.66(-0.93%) |
Aug 06, 2024 | 70.18 | 71.84 | 70.11 | 71.24 | 4,514,579 | +1.08(+1.54%) |
Aug 05, 2024 | 70.82 | 71.23 | 69.00 | 70.16 | 6,335,220 | -1.81(-2.51%) |
Aug 02, 2024 | 74.00 | 74.58 | 71.69 | 71.97 | 7,457,589 | -2.94(-3.92%) |
Aug 01, 2024 | 76.48 | 77.19 | 73.81 | 74.91 | 11,091,912 | -4.32(-5.45%) |
Jul 31, 2024 | 78.93 | 79.94 | 78.82 | 79.23 | 4,024,770 | +0.22(+0.28%) |
Jul 30, 2024 | 78.30 | 79.95 | 78.15 | 79.01 | 4,736,236 | +1.03(+1.32%) |
Jul 29, 2024 | 77.57 | 78.34 | 77.22 | 77.98 | 3,973,395 | +0.74(+0.96%) |
Jul 26, 2024 | 75.65 | 77.70 | 75.63 | 77.24 | 3,681,488 | +1.99(+2.64%) |
Jul 25, 2024 | 75.78 | 76.48 | 75.08 | 75.25 | 5,303,678 | -0.01(-0.01%) |
Jul 24, 2024 | 76.85 | 77.25 | 75.20 | 75.26 | 4,130,753 | -1.62(-2.11%) |
Jul 23, 2024 | 76.08 | 77.10 | 75.94 | 76.88 | 3,613,874 | +0.80(+1.05%) |
Jul 22, 2024 | 74.68 | 76.44 | 74.68 | 76.08 | 5,171,622 | +1.66(+2.23%) |
Jul 19, 2024 | 77.92 | 77.92 | 74.17 | 74.42 | 7,045,240 | -3.64(-4.66%) |
Jul 18, 2024 | 78.44 | 79.86 | 77.90 | 78.06 | 2,989,033 | -0.52(-0.66%) |
Jul 17, 2024 | 78.32 | 79.57 | 78.32 | 78.58 | 5,191,534 | +0.29(+0.37%) |
Jul 16, 2024 | 77.63 | 78.45 | 77.61 | 78.29 | 3,874,220 | +0.67(+0.86%) |
Jul 15, 2024 | 77.06 | 77.87 | 77.06 | 77.62 | 4,072,717 | +0.48(+0.62%) |
Jul 12, 2024 | 77.10 | 77.74 | 76.72 | 77.14 | 3,491,248 | +0.18(+0.23%) |
Jul 11, 2024 | 76.08 | 77.04 | 76.01 | 76.96 | 4,117,820 | +1.00(+1.32%) |
Jul 10, 2024 | 75.67 | 76.13 | 75.44 | 75.96 | 3,280,584 | +0.21(+0.28%) |
Jul 09, 2024 | 74.76 | 76.54 | 74.68 | 75.75 | 4,763,014 | +0.94(+1.26%) |
Jul 08, 2024 | 74.04 | 75.11 | 74.04 | 74.81 | 5,067,921 | +0.93(+1.26%) |
Jul 05, 2024 | 75.00 | 75.06 | 73.61 | 73.88 | 3,485,207 | -1.27(-1.69%) |
Jul 03, 2024 | 75.42 | 75.74 | 74.79 | 75.15 | 2,341,249 | -0.18(-0.24%) |
Jul 02, 2024 | 74.10 | 75.44 | 73.88 | 75.33 | 3,778,741 | +0.84(+1.13%) |
Jul 01, 2024 | 75.05 | 75.34 | 73.94 | 74.49 | 5,714,801 | +0.25(+0.34%) |
Jun 28, 2024 | 74.50 | 75.09 | 73.62 | 74.24 | 9,261,734 | -0.73(-0.97%) |
Jun 27, 2024 | 74.29 | 75.05 | 73.93 | 74.97 | 3,529,542 | +0.48(+0.64%) |
Jun 26, 2024 | 73.65 | 74.71 | 72.96 | 74.49 | 6,713,348 | -0.02(-0.03%) |
Jun 25, 2024 | 76.11 | 76.39 | 74.28 | 74.51 | 5,338,146 | -1.50(-1.97%) |
Jun 24, 2024 | 75.04 | 76.44 | 74.85 | 76.01 | 4,085,757 | +1.12(+1.50%) |
Jun 21, 2024 | 74.73 | 75.42 | 74.19 | 74.89 | 14,097,657 | +0.01(+0.01%) |
Jun 20, 2024 | 74.24 | 74.91 | 73.91 | 74.88 | 4,747,306 | +0.75(+1.01%) |
Jun 18, 2024 | 73.86 | 74.36 | 73.54 | 74.13 | 3,919,382 | +0.15(+0.20%) |
Jun 17, 2024 | 73.43 | 74.01 | 72.89 | 73.98 | 3,451,185 | +0.56(+0.76%) |
Jun 14, 2024 | 73.11 | 73.87 | 73.06 | 73.42 | 3,298,195 | -0.29(-0.39%) |
Jun 13, 2024 | 74.11 | 74.27 | 73.14 | 73.71 | 4,345,629 | -0.57(-0.76%) |
Jun 12, 2024 | 74.44 | 74.65 | 73.52 | 74.28 | 4,103,986 | +0.47(+0.63%) |
Jun 11, 2024 | 75.16 | 75.30 | 73.36 | 73.81 | 4,090,988 | -1.80(-2.38%) |
Jun 10, 2024 | 75.30 | 75.90 | 75.02 | 75.61 | 4,655,629 | +0.00(+0.00%) |
Jun 07, 2024 | 75.36 | 76.29 | 75.36 | 75.61 | 4,568,301 | +0.40(+0.53%) |
Jun 06, 2024 | 75.66 | 76.17 | 75.00 | 75.21 | 4,186,051 | -0.28(-0.37%) |
Jun 05, 2024 | 76.37 | 76.69 | 75.29 | 75.49 | 4,718,875 | -0.75(-0.98%) |
Jun 04, 2024 | 77.45 | 77.74 | 75.99 | 76.24 | 4,210,320 | -1.66(-2.13%) |