Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 06, 2024 | 83.05 | 83.27 | 81.28 | 81.30 | 32,662 | -1.61(-1.94%) |
Sep 05, 2024 | 82.76 | 83.39 | 82.40 | 82.91 | 93,918 | +0.38(+0.46%) |
Sep 04, 2024 | 82.08 | 82.87 | 82.08 | 82.53 | 124,331 | +0.12(+0.15%) |
Sep 03, 2024 | 83.42 | 83.67 | 82.04 | 82.41 | 1,326,947 | -1.30(-1.55%) |
Aug 30, 2024 | 82.97 | 83.71 | 82.64 | 83.71 | 15,615 | +1.06(+1.28%) |
Aug 29, 2024 | 83.08 | 83.48 | 82.62 | 82.65 | 50,782 | -0.04(-0.05%) |
Aug 28, 2024 | 83.51 | 83.54 | 82.16 | 82.69 | 51,755 | -0.88(-1.05%) |
Aug 27, 2024 | 83.28 | 83.69 | 83.16 | 83.57 | 157,676 | -0.09(-0.11%) |
Aug 26, 2024 | 83.95 | 84.10 | 83.44 | 83.66 | 104,555 | -0.30(-0.36%) |
Aug 23, 2024 | 83.14 | 84.04 | 83.14 | 83.96 | 35,027 | +1.23(+1.49%) |
Aug 22, 2024 | 83.88 | 83.90 | 82.57 | 82.73 | 35,210 | -1.02(-1.22%) |
Aug 21, 2024 | 83.41 | 83.84 | 83.30 | 83.75 | 43,826 | +1.06(+1.29%) |
Aug 20, 2024 | 82.68 | 83.02 | 82.44 | 82.69 | 56,030 | -0.04(-0.05%) |
Aug 19, 2024 | 81.93 | 82.77 | 81.93 | 82.73 | 60,233 | +0.90(+1.10%) |
Aug 16, 2024 | 81.25 | 82.11 | 81.25 | 81.83 | 29,061 | +0.25(+0.31%) |
Aug 15, 2024 | 80.95 | 81.68 | 80.95 | 81.58 | 89,627 | +2.26(+2.85%) |
Aug 14, 2024 | 79.56 | 79.66 | 79.01 | 79.32 | 50,478 | -0.12(-0.15%) |
Aug 13, 2024 | 78.28 | 79.50 | 78.28 | 79.44 | 70,217 | +1.45(+1.86%) |
Aug 12, 2024 | 78.34 | 78.35 | 77.55 | 77.99 | 81,128 | -0.22(-0.28%) |
Aug 09, 2024 | 77.89 | 78.45 | 77.66 | 78.21 | 43,692 | +0.32(+0.41%) |
Aug 08, 2024 | 76.76 | 77.92 | 76.66 | 77.89 | 54,626 | +1.71(+2.24%) |
Aug 07, 2024 | 77.85 | 78.17 | 76.08 | 76.18 | 181,296 | -1.04(-1.35%) |
Aug 06, 2024 | 76.66 | 78.24 | 76.27 | 77.22 | 355,408 | +1.10(+1.45%) |
Aug 05, 2024 | 74.59 | 76.81 | 74.38 | 76.12 | 176,898 | -2.00(-2.56%) |
Aug 02, 2024 | 78.51 | 78.51 | 77.29 | 78.12 | 162,799 | -2.42(-3.00%) |
Aug 01, 2024 | 82.30 | 82.33 | 80.00 | 80.54 | 295,105 | -1.59(-1.94%) |
Jul 31, 2024 | 82.02 | 82.80 | 81.89 | 82.13 | 42,739 | +0.84(+1.03%) |
Jul 30, 2024 | 81.55 | 81.67 | 80.72 | 81.29 | 30,544 | -0.06(-0.08%) |
Jul 29, 2024 | 81.05 | 81.60 | 80.94 | 81.35 | 73,653 | +0.72(+0.90%) |
Jul 26, 2024 | 80.45 | 80.95 | 80.27 | 80.63 | 115,221 | +0.75(+0.94%) |
Jul 25, 2024 | 80.37 | 81.19 | 79.82 | 79.88 | 55,858 | -0.44(-0.55%) |
Jul 24, 2024 | 81.59 | 81.59 | 80.25 | 80.32 | 47,276 | -2.38(-2.88%) |
Jul 23, 2024 | 82.92 | 83.22 | 82.65 | 82.70 | 72,271 | -0.15(-0.18%) |
Jul 22, 2024 | 82.59 | 83.07 | 82.33 | 82.85 | 120,976 | +0.68(+0.83%) |
Jul 19, 2024 | 82.53 | 82.80 | 81.95 | 82.17 | 472,258 | -0.52(-0.63%) |
Jul 18, 2024 | 83.83 | 84.17 | 82.47 | 82.69 | 79,065 | -0.93(-1.11%) |
Jul 17, 2024 | 84.23 | 84.38 | 83.55 | 83.62 | 352,650 | -1.32(-1.55%) |
Jul 16, 2024 | 83.96 | 85.03 | 83.96 | 84.94 | 132,725 | +1.41(+1.69%) |
Jul 15, 2024 | 83.92 | 84.36 | 83.38 | 83.53 | 336,832 | -0.17(-0.20%) |
Jul 12, 2024 | 83.01 | 84.30 | 83.01 | 83.70 | 55,549 | +0.65(+0.78%) |
Jul 11, 2024 | 83.75 | 83.97 | 82.76 | 83.05 | 127,061 | -0.31(-0.37%) |
Jul 10, 2024 | 83.21 | 83.39 | 82.69 | 83.36 | 91,434 | +0.27(+0.32%) |
Jul 09, 2024 | 82.97 | 83.60 | 82.97 | 83.09 | 57,024 | +0.04(+0.05%) |
Jul 08, 2024 | 83.40 | 83.40 | 82.86 | 83.05 | 496,372 | -0.01(-0.01%) |
Jul 05, 2024 | 82.77 | 83.09 | 82.48 | 83.06 | 146,374 | +0.59(+0.72%) |
Jul 03, 2024 | 82.28 | 82.67 | 82.28 | 82.47 | 110,330 | +0.35(+0.43%) |
Jul 02, 2024 | 81.24 | 82.15 | 81.24 | 82.12 | 94,173 | +1.08(+1.33%) |