Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 20, 2024 | 86.78 | 86.89 | 86.42 | 86.89 | 2,071 | +0.33(+0.38%) |
Aug 19, 2024 | 85.39 | 86.56 | 85.39 | 86.56 | 20,695 | +1.26(+1.47%) |
Aug 16, 2024 | 85.51 | 85.57 | 85.16 | 85.30 | 2,185 | -0.19(-0.23%) |
Aug 15, 2024 | 85.01 | 85.55 | 85.01 | 85.50 | 3,269 | +0.85(+1.01%) |
Aug 14, 2024 | 84.79 | 84.79 | 84.54 | 84.65 | 5,957 | -0.11(-0.13%) |
Aug 13, 2024 | 84.07 | 84.90 | 84.07 | 84.75 | 4,575 | +0.87(+1.04%) |
Aug 12, 2024 | 84.37 | 84.37 | 83.76 | 83.88 | 25,190 | +0.23(+0.28%) |
Aug 09, 2024 | 84.90 | 84.99 | 83.11 | 83.65 | 166,124 | -1.29(-1.52%) |
Aug 08, 2024 | 84.00 | 85.18 | 84.00 | 84.94 | 7,533 | +1.55(+1.86%) |
Aug 07, 2024 | 84.15 | 84.42 | 82.96 | 83.39 | 4,095 | -0.42(-0.50%) |
Aug 06, 2024 | 83.66 | 84.50 | 83.66 | 83.81 | 9,939 | +0.25(+0.30%) |
Aug 05, 2024 | 83.00 | 83.94 | 82.81 | 83.56 | 18,324 | -1.93(-2.26%) |
Aug 02, 2024 | 85.98 | 86.25 | 84.47 | 85.49 | 14,523 | -1.04(-1.21%) |
Aug 01, 2024 | 86.05 | 86.57 | 85.90 | 86.53 | 8,500 | +0.75(+0.88%) |
Jul 31, 2024 | 86.35 | 86.61 | 85.75 | 85.78 | 5,183 | -0.46(-0.54%) |
Jul 30, 2024 | 86.34 | 86.50 | 85.56 | 86.24 | 14,287 | -0.02(-0.03%) |
Jul 29, 2024 | 86.14 | 86.27 | 86.11 | 86.27 | 2,610 | +0.24(+0.28%) |
Jul 26, 2024 | 86.22 | 86.62 | 86.02 | 86.02 | 2,467 | +0.56(+0.65%) |
Jul 25, 2024 | 85.05 | 86.39 | 85.05 | 85.47 | 6,336 | +0.61(+0.72%) |
Jul 24, 2024 | 84.41 | 85.05 | 84.20 | 84.86 | 13,501 | +0.27(+0.32%) |
Jul 23, 2024 | 84.67 | 84.88 | 84.59 | 84.59 | 6,506 | -0.18(-0.21%) |
Jul 22, 2024 | 84.65 | 84.77 | 84.25 | 84.77 | 1,707 | +0.68(+0.81%) |
Jul 19, 2024 | 83.87 | 84.09 | 83.87 | 84.09 | 2,959 | +0.37(+0.44%) |
Jul 18, 2024 | 85.08 | 85.47 | 83.70 | 83.72 | 23,294 | -1.40(-1.64%) |
Jul 17, 2024 | 84.14 | 85.12 | 84.14 | 85.12 | 2,763 | +0.43(+0.51%) |
Jul 16, 2024 | 84.50 | 84.72 | 84.50 | 84.69 | 2,001 | +0.83(+0.99%) |
Jul 15, 2024 | 84.26 | 84.26 | 83.72 | 83.85 | 9,170 | -0.18(-0.21%) |
Jul 12, 2024 | 84.44 | 84.75 | 84.03 | 84.03 | 4,056 | +0.06(+0.07%) |
Jul 11, 2024 | 83.38 | 84.03 | 83.37 | 83.97 | 27,189 | +1.44(+1.74%) |
Jul 10, 2024 | 81.67 | 82.53 | 81.64 | 82.53 | 3,619 | +1.13(+1.38%) |
Jul 09, 2024 | 80.80 | 81.48 | 80.62 | 81.41 | 3,174 | +0.67(+0.83%) |
Jul 08, 2024 | 80.91 | 81.24 | 80.69 | 80.74 | 4,268 | +0.12(+0.15%) |
Jul 05, 2024 | 80.32 | 80.62 | 80.00 | 80.62 | 2,493 | +0.54(+0.67%) |
Jul 03, 2024 | 80.95 | 80.95 | 79.93 | 80.08 | 7,507 | -0.85(-1.05%) |
Jul 02, 2024 | 82.18 | 82.18 | 80.83 | 80.93 | 5,357 | -1.40(-1.70%) |
Jul 01, 2024 | 83.23 | 83.23 | 82.33 | 82.33 | 4,280 | +0.12(+0.15%) |
Jun 28, 2024 | 82.58 | 82.73 | 82.00 | 82.21 | 10,061 | -0.08(-0.10%) |
Jun 27, 2024 | 82.39 | 82.46 | 82.04 | 82.29 | 3,112 | -0.10(-0.12%) |
Jun 26, 2024 | 82.18 | 82.46 | 82.02 | 82.39 | 6,729 | -0.27(-0.32%) |
Jun 25, 2024 | 82.88 | 83.31 | 82.65 | 82.65 | 4,244 | -0.32(-0.38%) |
Jun 24, 2024 | 82.12 | 83.27 | 82.12 | 82.97 | 9,423 | +0.87(+1.06%) |
Jun 21, 2024 | 81.81 | 82.10 | 81.77 | 82.10 | 2,448 | +0.65(+0.79%) |
Jun 20, 2024 | 80.65 | 81.59 | 80.65 | 81.45 | 7,494 | +0.50(+0.62%) |
Jun 18, 2024 | 81.09 | 81.16 | 80.82 | 80.95 | 5,339 | -0.06(-0.07%) |
Jun 17, 2024 | 80.94 | 81.12 | 80.74 | 81.01 | 30,202 | -0.12(-0.14%) |
Jun 14, 2024 | 80.82 | 81.13 | 80.80 | 81.12 | 6,094 | -0.45(-0.55%) |
Jun 13, 2024 | 81.29 | 81.59 | 81.15 | 81.57 | 3,835 | -0.39(-0.48%) |
Jun 12, 2024 | 82.84 | 82.84 | 81.90 | 81.96 | 4,910 | -0.06(-0.07%) |
Jun 11, 2024 | 81.75 | 82.08 | 81.32 | 82.02 | 6,263 | +0.07(+0.09%) |
Jun 10, 2024 | 81.48 | 81.95 | 80.94 | 81.95 | 5,482 | +0.19(+0.23%) |
Jun 07, 2024 | 81.27 | 82.08 | 81.27 | 81.76 | 5,908 | +0.57(+0.70%) |
Jun 06, 2024 | 81.15 | 81.48 | 81.15 | 81.19 | 3,807 | -0.15(-0.18%) |
Jun 05, 2024 | 80.73 | 81.41 | 80.73 | 81.34 | 5,308 | +0.45(+0.56%) |
Jun 04, 2024 | 80.63 | 81.06 | 80.49 | 80.89 | 3,038 | +0.40(+0.49%) |