Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 74.58 | 74.78 | 74.48 | 74.75 | 4,291,989 | +0.33(+0.44%) |
Aug 22, 2024 | 74.56 | 74.58 | 74.33 | 74.42 | 3,999,251 | -0.30(-0.40%) |
Aug 21, 2024 | 74.65 | 74.84 | 74.50 | 74.72 | 4,542,330 | +0.16(+0.21%) |
Aug 20, 2024 | 74.49 | 74.58 | 74.41 | 74.56 | 4,444,039 | +0.22(+0.30%) |
Aug 19, 2024 | 74.24 | 74.42 | 74.21 | 74.34 | 4,963,984 | +0.09(+0.12%) |
Aug 16, 2024 | 74.22 | 74.25 | 74.05 | 74.25 | 4,647,800 | +0.16(+0.22%) |
Aug 15, 2024 | 73.96 | 74.09 | 73.91 | 74.09 | 5,107,621 | -0.31(-0.42%) |
Aug 14, 2024 | 74.31 | 74.48 | 74.26 | 74.40 | 6,333,762 | +0.14(+0.19%) |
Aug 13, 2024 | 74.19 | 74.27 | 74.14 | 74.26 | 4,049,041 | +0.28(+0.38%) |
Aug 12, 2024 | 73.81 | 74.02 | 73.74 | 73.98 | 4,823,154 | +0.13(+0.18%) |
Aug 09, 2024 | 73.90 | 73.94 | 73.81 | 73.85 | 6,093,149 | +0.26(+0.35%) |
Aug 08, 2024 | 73.50 | 73.63 | 73.47 | 73.59 | 4,355,213 | -0.11(-0.15%) |
Aug 07, 2024 | 73.81 | 73.88 | 73.59 | 73.70 | 5,907,301 | -0.18(-0.24%) |
Aug 06, 2024 | 74.26 | 74.28 | 73.88 | 73.88 | 6,495,829 | -0.46(-0.62%) |
Aug 05, 2024 | 74.79 | 74.80 | 74.19 | 74.34 | 8,352,914 | -0.07(-0.09%) |
Aug 02, 2024 | 74.13 | 74.44 | 74.00 | 74.41 | 6,486,884 | +0.84(+1.14%) |
Aug 01, 2024 | 73.50 | 73.68 | 73.44 | 73.57 | 8,733,588 | +0.05(+0.07%) |
Jul 31, 2024 | 73.38 | 73.52 | 73.19 | 73.52 | 6,041,121 | +0.40(+0.55%) |
Jul 30, 2024 | 73.14 | 73.17 | 72.97 | 73.12 | 4,282,467 | +0.09(+0.12%) |
Jul 29, 2024 | 73.05 | 73.14 | 72.96 | 73.03 | 5,185,630 | +0.09(+0.12%) |
Jul 26, 2024 | 72.89 | 72.96 | 72.84 | 72.94 | 3,692,766 | +0.29(+0.40%) |
Jul 25, 2024 | 72.57 | 72.81 | 72.57 | 72.65 | 4,567,676 | +0.16(+0.22%) |
Jul 24, 2024 | 72.79 | 72.84 | 72.49 | 72.49 | 5,080,169 | -0.21(-0.29%) |
Jul 23, 2024 | 72.73 | 72.83 | 72.69 | 72.70 | 6,981,783 | +0.01(+0.01%) |
Jul 22, 2024 | 72.83 | 72.85 | 72.60 | 72.69 | 5,055,675 | -0.03(-0.04%) |
Jul 19, 2024 | 72.99 | 72.99 | 72.70 | 72.72 | 5,593,089 | -0.19(-0.26%) |
Jul 18, 2024 | 72.98 | 73.11 | 72.87 | 72.91 | 7,673,440 | -0.19(-0.26%) |
Jul 17, 2024 | 72.94 | 73.14 | 72.89 | 73.10 | 8,357,544 | +0.07(+0.10%) |
Jul 16, 2024 | 72.82 | 73.04 | 72.81 | 73.03 | 4,636,422 | +0.28(+0.38%) |
Jul 15, 2024 | 72.81 | 72.91 | 72.73 | 72.75 | 4,556,779 | -0.23(-0.32%) |
Jul 12, 2024 | 72.85 | 72.98 | 72.80 | 72.98 | 4,657,206 | +0.19(+0.26%) |
Jul 11, 2024 | 72.83 | 72.94 | 72.77 | 72.79 | 4,979,784 | +0.36(+0.50%) |
Jul 10, 2024 | 72.42 | 72.47 | 72.32 | 72.43 | 5,591,587 | +0.06(+0.08%) |
Jul 09, 2024 | 72.37 | 72.42 | 72.21 | 72.37 | 8,533,874 | -0.03(-0.04%) |
Jul 08, 2024 | 72.39 | 72.45 | 72.29 | 72.40 | 4,742,346 | +0.00(+0.00%) |
Jul 05, 2024 | 72.26 | 72.45 | 72.22 | 72.40 | 4,202,103 | +0.33(+0.46%) |
Jul 03, 2024 | 71.86 | 72.09 | 71.81 | 72.07 | 4,438,804 | +0.41(+0.57%) |
Jul 02, 2024 | 71.69 | 71.73 | 71.57 | 71.66 | 6,080,258 | +0.21(+0.29%) |
Jul 01, 2024 | 71.58 | 71.76 | 71.40 | 71.45 | 4,959,865 | -0.38(-0.53%) |
Jun 28, 2024 | 72.33 | 72.33 | 71.83 | 71.83 | 4,839,365 | -0.34(-0.47%) |
Jun 27, 2024 | 72.17 | 72.24 | 72.14 | 72.17 | 5,531,765 | +0.13(+0.18%) |
Jun 26, 2024 | 72.08 | 72.09 | 72.01 | 72.04 | 5,928,893 | -0.34(-0.47%) |
Jun 25, 2024 | 72.35 | 72.39 | 72.26 | 72.38 | 5,977,656 | +0.04(+0.06%) |
Jun 24, 2024 | 72.32 | 72.36 | 72.24 | 72.34 | 32,033,830 | +0.04(+0.06%) |
Jun 21, 2024 | 72.42 | 72.45 | 72.20 | 72.30 | 4,129,681 | +0.02(+0.03%) |
Jun 20, 2024 | 72.18 | 72.31 | 72.12 | 72.28 | 4,240,879 | -0.14(-0.19%) |
Jun 18, 2024 | 72.26 | 72.52 | 72.25 | 72.42 | 8,518,233 | +0.25(+0.35%) |
Jun 17, 2024 | 72.15 | 72.19 | 72.07 | 72.17 | 4,030,853 | -0.27(-0.37%) |
Jun 14, 2024 | 72.44 | 72.51 | 72.38 | 72.44 | 3,537,846 | +0.11(+0.15%) |
Jun 13, 2024 | 72.24 | 72.42 | 72.17 | 72.33 | 4,352,960 | +0.32(+0.44%) |
Jun 12, 2024 | 72.20 | 72.36 | 71.99 | 72.01 | 4,508,852 | +0.33(+0.46%) |
Jun 11, 2024 | 71.46 | 71.70 | 71.44 | 71.68 | 4,085,700 | +0.29(+0.40%) |
Jun 10, 2024 | 71.40 | 71.43 | 71.32 | 71.39 | 3,937,206 | -0.11(-0.15%) |
Jun 07, 2024 | 71.61 | 71.61 | 71.49 | 71.50 | 3,838,383 | -0.58(-0.80%) |
Jun 06, 2024 | 71.95 | 72.11 | 71.95 | 72.08 | 4,131,871 | +0.01(+0.01%) |
Jun 05, 2024 | 71.96 | 72.08 | 71.78 | 72.07 | 5,523,320 | +0.20(+0.28%) |
Jun 04, 2024 | 71.74 | 71.92 | 71.69 | 71.87 | 5,314,697 | +0.27(+0.38%) |