Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 21, 2024 | 83.74 | 84.42 | 83.70 | 84.18 | 1,090,969 | +0.47(+0.56%) |
Aug 20, 2024 | 84.00 | 84.13 | 83.37 | 83.71 | 1,603,613 | -0.18(-0.21%) |
Aug 19, 2024 | 83.54 | 83.98 | 83.21 | 83.89 | 1,145,245 | +0.48(+0.58%) |
Aug 16, 2024 | 83.56 | 83.65 | 82.95 | 83.41 | 1,325,901 | +0.25(+0.30%) |
Aug 15, 2024 | 82.75 | 83.59 | 82.10 | 83.16 | 1,858,515 | +0.02(+0.02%) |
Aug 14, 2024 | 82.99 | 83.80 | 82.35 | 83.14 | 2,120,479 | +0.23(+0.28%) |
Aug 13, 2024 | 82.50 | 82.98 | 82.25 | 82.91 | 2,365,842 | +0.50(+0.61%) |
Aug 12, 2024 | 82.01 | 82.44 | 81.48 | 82.41 | 1,495,475 | +0.43(+0.52%) |
Aug 09, 2024 | 81.95 | 82.08 | 80.45 | 81.98 | 2,467,901 | +0.25(+0.31%) |
Aug 08, 2024 | 81.30 | 82.41 | 80.78 | 81.73 | 2,280,230 | +0.09(+0.11%) |
Aug 07, 2024 | 82.12 | 82.61 | 81.21 | 81.64 | 1,484,954 | +0.11(+0.13%) |
Aug 06, 2024 | 80.67 | 82.58 | 80.31 | 81.53 | 2,139,007 | +0.98(+1.22%) |
Aug 05, 2024 | 82.34 | 82.63 | 79.67 | 80.55 | 2,419,394 | -1.72(-2.09%) |
Aug 02, 2024 | 82.58 | 83.05 | 80.74 | 82.27 | 2,266,508 | +0.66(+0.81%) |
Aug 01, 2024 | 80.50 | 81.88 | 80.18 | 81.61 | 1,834,889 | +1.60(+2.00%) |
Jul 31, 2024 | 79.75 | 80.52 | 79.06 | 80.01 | 4,308,251 | +0.63(+0.79%) |
Jul 30, 2024 | 78.10 | 79.50 | 78.05 | 79.38 | 1,922,357 | +1.18(+1.51%) |
Jul 29, 2024 | 78.63 | 79.01 | 77.62 | 78.20 | 2,030,789 | -0.31(-0.39%) |
Jul 26, 2024 | 76.95 | 79.50 | 76.30 | 78.51 | 2,775,709 | +2.08(+2.72%) |
Jul 25, 2024 | 76.48 | 77.59 | 76.21 | 76.43 | 1,997,994 | +0.39(+0.51%) |
Jul 24, 2024 | 75.89 | 76.50 | 75.31 | 76.04 | 1,379,466 | +0.93(+1.24%) |
Jul 23, 2024 | 75.12 | 75.44 | 74.93 | 75.11 | 1,131,408 | -0.09(-0.12%) |
Jul 22, 2024 | 74.82 | 75.37 | 74.55 | 75.20 | 1,165,013 | +0.26(+0.35%) |
Jul 19, 2024 | 75.35 | 75.42 | 74.56 | 74.94 | 1,325,242 | -0.15(-0.20%) |
Jul 18, 2024 | 75.03 | 76.42 | 74.96 | 75.09 | 2,459,885 | -0.26(-0.35%) |
Jul 17, 2024 | 74.22 | 76.06 | 74.22 | 75.35 | 2,916,872 | +1.43(+1.93%) |
Jul 16, 2024 | 73.72 | 74.22 | 73.21 | 73.92 | 1,861,484 | +0.87(+1.19%) |
Jul 15, 2024 | 74.18 | 74.18 | 72.92 | 73.05 | 1,541,235 | -1.79(-2.39%) |
Jul 12, 2024 | 74.56 | 75.45 | 74.50 | 74.84 | 1,478,315 | +0.56(+0.75%) |
Jul 11, 2024 | 72.84 | 74.35 | 72.73 | 74.28 | 1,182,651 | +1.89(+2.61%) |
Jul 10, 2024 | 71.91 | 72.47 | 71.54 | 72.39 | 1,038,718 | +0.86(+1.20%) |
Jul 09, 2024 | 71.55 | 72.00 | 71.31 | 71.53 | 1,498,766 | -0.04(-0.06%) |
Jul 08, 2024 | 71.59 | 72.06 | 71.33 | 71.57 | 2,380,386 | -0.05(-0.07%) |
Jul 05, 2024 | 71.19 | 71.96 | 70.96 | 71.62 | 2,044,349 | +0.57(+0.81%) |
Jul 03, 2024 | 70.98 | 71.88 | 70.87 | 71.05 | 884,795 | +0.19(+0.27%) |
Jul 02, 2024 | 70.57 | 71.56 | 70.40 | 70.86 | 2,511,216 | +0.44(+0.62%) |
Jul 01, 2024 | 71.62 | 71.62 | 70.14 | 70.42 | 1,571,573 | -0.61(-0.86%) |
Jun 28, 2024 | 71.50 | 71.67 | 70.47 | 71.04 | 2,675,948 | -0.23(-0.32%) |
Jun 27, 2024 | 71.10 | 71.29 | 70.76 | 71.26 | 1,051,185 | +0.19(+0.26%) |
Jun 26, 2024 | 70.68 | 71.19 | 70.22 | 71.08 | 1,215,961 | -0.01(-0.01%) |
Jun 25, 2024 | 71.92 | 71.92 | 70.83 | 71.09 | 1,197,356 | -0.89(-1.24%) |
Jun 24, 2024 | 70.90 | 72.16 | 70.66 | 71.98 | 1,531,648 | +1.11(+1.56%) |
Jun 21, 2024 | 71.23 | 72.02 | 70.73 | 70.87 | 3,356,450 | -0.24(-0.33%) |
Jun 20, 2024 | 70.62 | 71.41 | 70.50 | 71.11 | 1,770,670 | +0.40(+0.56%) |
Jun 18, 2024 | 70.52 | 71.02 | 70.40 | 70.71 | 1,380,604 | -0.05(-0.07%) |
Jun 17, 2024 | 71.84 | 71.84 | 70.72 | 70.76 | 2,004,124 | -1.66(-2.29%) |
Jun 14, 2024 | 72.24 | 72.54 | 71.70 | 72.42 | 1,350,621 | -0.24(-0.33%) |
Jun 13, 2024 | 72.83 | 73.75 | 71.94 | 72.66 | 1,162,668 | -0.10(-0.14%) |
Jun 12, 2024 | 73.71 | 73.90 | 72.53 | 72.76 | 2,029,344 | -0.06(-0.08%) |
Jun 11, 2024 | 72.45 | 73.16 | 72.07 | 72.82 | 2,328,237 | -0.24(-0.32%) |
Jun 10, 2024 | 73.25 | 73.90 | 72.93 | 73.05 | 1,667,423 | -0.13(-0.18%) |
Jun 07, 2024 | 73.17 | 73.81 | 72.76 | 73.18 | 1,402,008 | -0.51(-0.70%) |
Jun 06, 2024 | 74.32 | 75.15 | 73.53 | 73.70 | 1,292,341 | -0.92(-1.23%) |
Jun 05, 2024 | 75.59 | 75.66 | 74.35 | 74.62 | 1,321,450 | -1.08(-1.42%) |
Jun 04, 2024 | 75.16 | 75.98 | 74.79 | 75.70 | 1,636,932 | +0.24(+0.31%) |