Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 26, 2024 | 82.83 | 83.31 | 82.00 | 82.16 | 445,538 | -0.12(-0.15%) |
Aug 23, 2024 | 82.07 | 82.99 | 81.78 | 82.28 | 672,757 | +0.63(+0.77%) |
Aug 22, 2024 | 82.09 | 82.37 | 81.49 | 81.65 | 672,498 | -0.19(-0.23%) |
Aug 21, 2024 | 80.55 | 82.02 | 80.37 | 81.84 | 661,270 | +1.56(+1.94%) |
Aug 20, 2024 | 80.84 | 81.26 | 79.88 | 80.28 | 779,022 | -0.54(-0.67%) |
Aug 19, 2024 | 80.83 | 81.64 | 80.50 | 80.82 | 514,279 | +0.19(+0.24%) |
Aug 16, 2024 | 81.13 | 81.55 | 80.44 | 80.63 | 1,079,694 | -0.72(-0.89%) |
Aug 15, 2024 | 81.90 | 82.69 | 81.15 | 81.35 | 699,817 | +0.78(+0.97%) |
Aug 14, 2024 | 80.34 | 80.96 | 79.88 | 80.57 | 461,100 | +0.35(+0.44%) |
Aug 13, 2024 | 79.33 | 80.38 | 78.81 | 80.22 | 475,852 | +1.25(+1.58%) |
Aug 12, 2024 | 80.00 | 80.07 | 78.88 | 78.97 | 430,503 | -1.12(-1.40%) |
Aug 09, 2024 | 80.19 | 80.64 | 79.17 | 80.09 | 624,324 | -0.03(-0.04%) |
Aug 08, 2024 | 79.79 | 80.41 | 79.42 | 80.12 | 591,030 | +1.08(+1.37%) |
Aug 07, 2024 | 79.95 | 80.87 | 78.76 | 79.04 | 1,160,382 | +0.00(+0.00%) |
Aug 06, 2024 | 79.04 | 80.48 | 78.44 | 79.04 | 980,064 | +0.36(+0.46%) |
Aug 05, 2024 | 78.99 | 80.07 | 78.11 | 78.68 | 782,055 | -2.55(-3.14%) |
Aug 02, 2024 | 81.36 | 81.65 | 80.45 | 81.23 | 613,347 | -1.25(-1.52%) |
Aug 01, 2024 | 84.53 | 85.53 | 81.68 | 82.48 | 767,312 | -2.57(-3.02%) |
Jul 31, 2024 | 85.00 | 86.11 | 84.54 | 85.05 | 1,785,542 | +0.24(+0.28%) |
Jul 30, 2024 | 83.84 | 85.16 | 83.32 | 84.81 | 720,969 | +1.39(+1.67%) |
Jul 29, 2024 | 84.28 | 84.73 | 83.24 | 83.42 | 738,293 | -1.00(-1.18%) |
Jul 26, 2024 | 84.23 | 85.07 | 83.33 | 84.42 | 1,009,533 | +0.63(+0.75%) |
Jul 25, 2024 | 83.01 | 85.63 | 81.60 | 83.79 | 1,361,034 | +2.71(+3.34%) |
Jul 24, 2024 | 81.51 | 82.31 | 80.80 | 81.08 | 1,784,803 | -0.98(-1.19%) |
Jul 23, 2024 | 82.21 | 82.84 | 81.94 | 82.06 | 881,708 | -0.35(-0.42%) |
Jul 22, 2024 | 82.21 | 82.86 | 80.87 | 82.41 | 856,136 | +0.70(+0.86%) |
Jul 19, 2024 | 82.39 | 82.39 | 81.01 | 81.70 | 685,543 | -0.71(-0.86%) |
Jul 18, 2024 | 82.60 | 84.20 | 82.39 | 82.41 | 726,196 | -0.94(-1.12%) |
Jul 17, 2024 | 84.00 | 84.46 | 83.33 | 83.35 | 551,627 | -1.07(-1.26%) |
Jul 16, 2024 | 81.95 | 84.69 | 81.95 | 84.42 | 728,912 | +2.92(+3.58%) |
Jul 15, 2024 | 81.19 | 81.99 | 80.85 | 81.50 | 1,006,514 | +0.55(+0.68%) |
Jul 12, 2024 | 80.98 | 81.46 | 79.94 | 80.95 | 609,036 | +0.86(+1.07%) |
Jul 11, 2024 | 79.37 | 80.63 | 79.07 | 80.09 | 1,166,857 | +1.54(+1.95%) |
Jul 10, 2024 | 77.62 | 78.60 | 77.47 | 78.55 | 469,620 | +0.75(+0.96%) |
Jul 09, 2024 | 77.86 | 78.40 | 77.57 | 77.81 | 542,603 | -0.45(-0.57%) |
Jul 08, 2024 | 78.94 | 79.42 | 78.10 | 78.26 | 608,684 | -0.30(-0.38%) |
Jul 05, 2024 | 78.62 | 79.01 | 78.19 | 78.55 | 600,433 | -0.29(-0.37%) |
Jul 03, 2024 | 78.67 | 79.24 | 78.25 | 78.84 | 422,308 | +0.50(+0.64%) |
Jul 02, 2024 | 77.57 | 78.67 | 77.57 | 78.35 | 777,515 | +0.77(+0.99%) |
Jul 01, 2024 | 79.32 | 79.32 | 77.25 | 77.58 | 699,307 | -1.46(-1.84%) |
Jun 28, 2024 | 79.30 | 80.01 | 78.44 | 79.03 | 2,479,071 | +0.03(+0.04%) |
Jun 27, 2024 | 78.75 | 79.17 | 78.39 | 79.00 | 1,012,029 | +0.30(+0.38%) |
Jun 26, 2024 | 78.60 | 79.02 | 77.92 | 78.70 | 1,239,897 | -0.41(-0.52%) |
Jun 25, 2024 | 79.25 | 79.42 | 78.50 | 79.11 | 1,100,489 | -0.43(-0.54%) |
Jun 24, 2024 | 79.49 | 80.79 | 79.28 | 79.54 | 851,545 | +0.29(+0.36%) |
Jun 21, 2024 | 79.16 | 79.35 | 78.16 | 79.25 | 1,208,735 | +0.15(+0.19%) |
Jun 20, 2024 | 79.53 | 80.06 | 79.05 | 79.10 | 531,279 | -0.86(-1.07%) |
Jun 18, 2024 | 79.64 | 80.24 | 79.35 | 79.96 | 618,679 | +0.09(+0.11%) |
Jun 17, 2024 | 78.99 | 80.25 | 78.32 | 79.87 | 777,583 | +0.83(+1.05%) |
Jun 14, 2024 | 79.50 | 79.50 | 77.90 | 79.04 | 602,850 | -1.49(-1.84%) |
Jun 13, 2024 | 80.56 | 80.76 | 79.65 | 80.53 | 746,129 | -0.29(-0.36%) |
Jun 12, 2024 | 80.36 | 81.38 | 79.99 | 80.82 | 650,866 | +1.52(+1.91%) |
Jun 11, 2024 | 78.91 | 79.33 | 78.14 | 79.30 | 878,912 | +0.13(+0.16%) |
Jun 10, 2024 | 77.64 | 79.22 | 77.53 | 79.17 | 777,989 | +1.07(+1.37%) |
Jun 07, 2024 | 78.04 | 78.39 | 77.51 | 78.11 | 586,207 | -0.07(-0.09%) |
Jun 06, 2024 | 78.49 | 78.63 | 77.95 | 78.18 | 600,491 | -0.59(-0.75%) |
Jun 05, 2024 | 78.26 | 78.96 | 78.02 | 78.76 | 1,418,652 | +0.90(+1.15%) |
Jun 04, 2024 | 78.69 | 78.89 | 77.59 | 77.87 | 1,331,315 | -1.11(-1.40%) |