Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 76.29 | 77.11 | 76.18 | 77.06 | 6,394,925 | +1.41(+1.86%) |
Aug 22, 2024 | 76.42 | 76.44 | 75.59 | 75.65 | 4,109,666 | -0.48(-0.63%) |
Aug 21, 2024 | 75.94 | 76.25 | 75.75 | 76.13 | 4,832,702 | +0.69(+0.91%) |
Aug 20, 2024 | 75.51 | 75.71 | 75.30 | 75.44 | 4,495,384 | -0.20(-0.26%) |
Aug 19, 2024 | 75.19 | 75.72 | 75.16 | 75.64 | 3,871,973 | +0.92(+1.23%) |
Aug 16, 2024 | 74.41 | 74.79 | 74.36 | 74.72 | 5,818,798 | +0.40(+0.54%) |
Aug 15, 2024 | 74.03 | 74.46 | 74.02 | 74.32 | 5,632,681 | +0.88(+1.20%) |
Aug 14, 2024 | 73.32 | 73.49 | 73.17 | 73.44 | 4,087,685 | +0.28(+0.38%) |
Aug 13, 2024 | 72.45 | 73.23 | 72.40 | 73.16 | 6,376,174 | +1.21(+1.68%) |
Aug 12, 2024 | 71.94 | 72.14 | 71.71 | 71.95 | 6,707,869 | -0.05(-0.07%) |
Aug 09, 2024 | 71.51 | 72.00 | 71.36 | 72.00 | 6,017,611 | +0.27(+0.38%) |
Aug 08, 2024 | 71.24 | 71.77 | 70.88 | 71.73 | 7,447,638 | +1.22(+1.73%) |
Aug 07, 2024 | 71.51 | 71.70 | 70.47 | 70.51 | 10,955,647 | +0.30(+0.43%) |
Aug 06, 2024 | 69.51 | 70.58 | 69.39 | 70.21 | 13,963,537 | +0.12(+0.17%) |
Aug 05, 2024 | 69.01 | 70.51 | 68.74 | 70.09 | 16,826,896 | -1.57(-2.19%) |
Aug 02, 2024 | 71.80 | 71.98 | 71.06 | 71.66 | 11,080,070 | -1.16(-1.59%) |
Aug 01, 2024 | 73.84 | 74.02 | 72.44 | 72.82 | 10,113,323 | -1.96(-2.62%) |
Jul 31, 2024 | 74.87 | 75.13 | 74.57 | 74.78 | 9,580,977 | +1.04(+1.41%) |
Jul 30, 2024 | 73.81 | 73.92 | 73.44 | 73.74 | 5,134,377 | +0.20(+0.27%) |
Jul 29, 2024 | 73.68 | 73.72 | 73.32 | 73.54 | 4,986,965 | -0.34(-0.46%) |
Jul 26, 2024 | 73.52 | 74.00 | 73.45 | 73.88 | 3,686,275 | +0.96(+1.32%) |
Jul 25, 2024 | 72.79 | 73.55 | 72.53 | 72.92 | 6,578,759 | -0.46(-0.63%) |
Jul 24, 2024 | 74.08 | 74.18 | 73.34 | 73.38 | 5,369,280 | -0.91(-1.22%) |
Jul 23, 2024 | 74.34 | 74.44 | 74.25 | 74.29 | 5,430,765 | -0.43(-0.58%) |
Jul 22, 2024 | 74.61 | 74.73 | 74.39 | 74.72 | 6,807,862 | +0.74(+1.00%) |
Jul 19, 2024 | 74.18 | 74.20 | 73.87 | 73.98 | 4,461,098 | -0.42(-0.56%) |
Jul 18, 2024 | 75.32 | 75.34 | 74.25 | 74.40 | 5,408,717 | -0.71(-0.95%) |
Jul 17, 2024 | 75.13 | 75.42 | 75.02 | 75.11 | 6,112,931 | -0.38(-0.50%) |
Jul 16, 2024 | 74.92 | 75.51 | 74.81 | 75.49 | 6,507,621 | +0.38(+0.51%) |
Jul 15, 2024 | 75.59 | 75.61 | 75.00 | 75.11 | 4,399,880 | -0.61(-0.81%) |
Jul 12, 2024 | 75.53 | 75.98 | 75.48 | 75.72 | 7,009,381 | +0.83(+1.11%) |
Jul 11, 2024 | 75.13 | 75.30 | 74.86 | 74.89 | 5,563,705 | +0.27(+0.36%) |
Jul 10, 2024 | 74.25 | 74.68 | 74.17 | 74.62 | 5,808,066 | +0.99(+1.34%) |
Jul 09, 2024 | 73.78 | 73.81 | 73.42 | 73.63 | 6,463,087 | -0.27(-0.37%) |
Jul 08, 2024 | 74.32 | 74.38 | 73.86 | 73.90 | 5,838,630 | -0.36(-0.48%) |
Jul 05, 2024 | 74.37 | 74.38 | 73.73 | 74.26 | 4,634,173 | +0.48(+0.65%) |
Jul 03, 2024 | 73.49 | 73.82 | 73.45 | 73.78 | 5,928,047 | +0.86(+1.18%) |
Jul 02, 2024 | 72.53 | 72.95 | 72.45 | 72.92 | 6,835,616 | +0.18(+0.25%) |
Jul 01, 2024 | 73.04 | 73.25 | 72.53 | 72.74 | 7,143,061 | +0.10(+0.14%) |
Jun 28, 2024 | 72.56 | 72.86 | 72.33 | 72.64 | 7,533,349 | +0.07(+0.10%) |
Jun 27, 2024 | 72.65 | 72.80 | 72.41 | 72.57 | 12,483,121 | +0.10(+0.14%) |
Jun 26, 2024 | 72.38 | 72.62 | 72.27 | 72.47 | 7,430,906 | -0.57(-0.78%) |
Jun 25, 2024 | 72.88 | 73.13 | 72.75 | 73.04 | 6,043,523 | +0.13(+0.18%) |
Jun 24, 2024 | 72.95 | 73.26 | 72.86 | 72.91 | 7,462,780 | +0.62(+0.86%) |
Jun 21, 2024 | 72.30 | 72.42 | 72.06 | 72.29 | 5,952,036 | -0.54(-0.74%) |
Jun 20, 2024 | 72.73 | 72.95 | 72.60 | 72.83 | 6,733,250 | +0.03(+0.04%) |
Jun 18, 2024 | 72.56 | 72.85 | 72.51 | 72.80 | 12,355,121 | +0.26(+0.36%) |
Jun 17, 2024 | 72.08 | 72.56 | 71.81 | 72.54 | 14,159,484 | +0.29(+0.40%) |
Jun 14, 2024 | 72.11 | 72.28 | 71.78 | 72.25 | 8,675,822 | -0.74(-1.01%) |
Jun 13, 2024 | 73.48 | 73.48 | 72.68 | 72.99 | 7,119,882 | -1.09(-1.47%) |
Jun 12, 2024 | 74.41 | 74.56 | 73.94 | 74.08 | 11,321,783 | +0.93(+1.27%) |
Jun 11, 2024 | 73.18 | 73.34 | 72.80 | 73.15 | 6,759,315 | -0.87(-1.18%) |
Jun 10, 2024 | 73.59 | 74.10 | 73.47 | 74.02 | 5,034,427 | +0.00(+0.00%) |
Jun 07, 2024 | 74.23 | 74.43 | 73.94 | 74.02 | 7,826,362 | -0.85(-1.13%) |
Jun 06, 2024 | 74.69 | 74.87 | 74.60 | 74.87 | 7,097,967 | +0.21(+0.28%) |
Jun 05, 2024 | 74.56 | 74.69 | 74.12 | 74.66 | 5,604,871 | +0.43(+0.58%) |
Jun 04, 2024 | 74.18 | 74.37 | 73.93 | 74.23 | 7,616,914 | -0.15(-0.20%) |