Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 78.55 | 78.83 | 78.53 | 78.80 | 46,842 | +0.26(+0.33%) |
Aug 22, 2024 | 78.66 | 78.66 | 78.45 | 78.54 | 77,228 | -0.30(-0.38%) |
Aug 21, 2024 | 78.80 | 78.96 | 78.64 | 78.84 | 93,326 | +0.16(+0.20%) |
Aug 20, 2024 | 78.57 | 78.73 | 78.50 | 78.68 | 54,524 | +0.20(+0.26%) |
Aug 19, 2024 | 78.31 | 78.55 | 78.31 | 78.48 | 82,912 | +0.15(+0.19%) |
Aug 16, 2024 | 78.32 | 78.38 | 78.16 | 78.33 | 48,669 | +0.11(+0.14%) |
Aug 15, 2024 | 78.05 | 78.24 | 77.99 | 78.22 | 48,478 | -0.22(-0.28%) |
Aug 14, 2024 | 78.36 | 78.50 | 78.33 | 78.44 | 83,836 | +0.14(+0.18%) |
Aug 13, 2024 | 78.09 | 78.37 | 78.09 | 78.30 | 75,958 | +0.26(+0.33%) |
Aug 12, 2024 | 77.89 | 78.07 | 77.79 | 78.04 | 43,518 | +0.17(+0.22%) |
Aug 09, 2024 | 77.60 | 77.91 | 77.60 | 77.87 | 24,659 | +0.26(+0.34%) |
Aug 08, 2024 | 77.55 | 77.64 | 77.49 | 77.61 | 33,743 | -0.12(-0.15%) |
Aug 07, 2024 | 77.74 | 77.79 | 77.65 | 77.73 | 51,717 | -0.28(-0.35%) |
Aug 06, 2024 | 78.28 | 78.45 | 77.87 | 78.01 | 63,001 | -0.45(-0.58%) |
Aug 05, 2024 | 78.82 | 79.58 | 78.19 | 78.46 | 102,140 | -0.05(-0.06%) |
Aug 02, 2024 | 78.46 | 78.56 | 78.11 | 78.51 | 159,423 | +0.80(+1.03%) |
Aug 01, 2024 | 77.51 | 77.85 | 77.50 | 77.71 | 91,575 | +0.12(+0.15%) |
Jul 31, 2024 | 77.37 | 77.59 | 77.26 | 77.59 | 49,989 | +0.45(+0.58%) |
Jul 30, 2024 | 77.14 | 77.20 | 77.01 | 77.14 | 30,251 | +0.05(+0.06%) |
Jul 29, 2024 | 77.13 | 77.14 | 77.02 | 77.09 | 135,350 | +0.14(+0.18%) |
Jul 26, 2024 | 76.88 | 76.97 | 76.84 | 76.95 | 40,126 | +0.32(+0.42%) |
Jul 25, 2024 | 76.63 | 76.75 | 76.56 | 76.63 | 31,202 | +0.02(+0.03%) |
Jul 24, 2024 | 76.79 | 76.79 | 76.57 | 76.61 | 54,990 | -0.15(-0.20%) |
Jul 23, 2024 | 76.70 | 76.81 | 76.70 | 76.76 | 53,877 | +0.07(+0.09%) |
Jul 22, 2024 | 76.74 | 76.82 | 76.59 | 76.69 | 131,625 | -0.03(-0.04%) |
Jul 19, 2024 | 76.76 | 76.76 | 76.67 | 76.72 | 11,152 | -0.21(-0.27%) |
Jul 18, 2024 | 76.99 | 77.05 | 76.88 | 76.93 | 95,552 | -0.18(-0.23%) |
Jul 17, 2024 | 76.89 | 77.14 | 76.74 | 77.11 | 52,547 | +0.07(+0.09%) |
Jul 16, 2024 | 76.78 | 77.09 | 76.75 | 77.04 | 81,072 | +0.25(+0.33%) |
Jul 15, 2024 | 77.01 | 77.01 | 76.75 | 76.79 | 73,196 | -0.19(-0.24%) |
Jul 12, 2024 | 76.83 | 76.99 | 76.76 | 76.98 | 70,521 | +0.15(+0.19%) |
Jul 11, 2024 | 76.92 | 76.93 | 76.73 | 76.83 | 39,923 | +0.42(+0.55%) |
Jul 10, 2024 | 76.34 | 76.45 | 76.32 | 76.41 | 53,422 | +0.09(+0.12%) |
Jul 09, 2024 | 76.33 | 76.41 | 76.18 | 76.32 | 178,667 | -0.02(-0.03%) |
Jul 08, 2024 | 76.36 | 76.42 | 76.25 | 76.34 | 53,234 | +0.01(+0.01%) |
Jul 05, 2024 | 76.23 | 76.34 | 76.14 | 76.33 | 30,090 | +0.37(+0.49%) |
Jul 03, 2024 | 75.83 | 75.96 | 75.72 | 75.96 | 18,380 | +0.38(+0.50%) |
Jul 02, 2024 | 75.73 | 75.73 | 75.48 | 75.58 | 118,260 | +0.20(+0.27%) |
Jul 01, 2024 | 75.45 | 75.46 | 75.22 | 75.38 | 83,278 | -0.41(-0.54%) |
Jun 28, 2024 | 76.21 | 76.26 | 75.76 | 75.79 | 25,823 | -0.35(-0.46%) |
Jun 27, 2024 | 76.06 | 76.29 | 76.00 | 76.14 | 55,951 | +0.16(+0.22%) |
Jun 26, 2024 | 75.97 | 76.13 | 75.89 | 75.97 | 652,604 | -0.32(-0.42%) |
Jun 25, 2024 | 76.31 | 76.31 | 76.19 | 76.29 | 59,137 | +0.04(+0.06%) |
Jun 24, 2024 | 76.04 | 76.26 | 76.04 | 76.25 | 41,643 | +0.09(+0.12%) |
Jun 21, 2024 | 76.26 | 76.29 | 76.01 | 76.16 | 24,903 | -0.04(-0.05%) |
Jun 20, 2024 | 76.38 | 76.38 | 76.03 | 76.20 | 66,384 | -0.10(-0.13%) |
Jun 18, 2024 | 76.12 | 76.30 | 76.12 | 76.30 | 65,703 | +0.27(+0.35%) |
Jun 17, 2024 | 76.17 | 76.17 | 75.93 | 76.03 | 52,733 | -0.30(-0.39%) |
Jun 14, 2024 | 76.26 | 76.36 | 76.24 | 76.33 | 45,881 | +0.14(+0.18%) |
Jun 13, 2024 | 76.09 | 76.21 | 76.02 | 76.19 | 29,295 | +0.32(+0.42%) |
Jun 12, 2024 | 76.10 | 76.21 | 75.86 | 75.87 | 49,322 | +0.32(+0.42%) |
Jun 11, 2024 | 75.34 | 75.56 | 75.29 | 75.55 | 39,947 | +0.30(+0.40%) |
Jun 10, 2024 | 75.27 | 75.27 | 75.17 | 75.25 | 41,059 | -0.16(-0.21%) |
Jun 07, 2024 | 75.48 | 75.48 | 75.37 | 75.41 | 29,967 | -0.57(-0.75%) |
Jun 06, 2024 | 75.91 | 76.02 | 75.89 | 75.98 | 33,980 | -0.01(-0.01%) |
Jun 05, 2024 | 75.96 | 76.08 | 75.72 | 75.99 | 28,814 | +0.22(+0.29%) |
Jun 04, 2024 | 75.69 | 75.79 | 75.60 | 75.77 | 54,458 | +0.27(+0.36%) |