Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 27, 2024 | 82.95 | 83.08 | 82.83 | 83.05 | 5,722,559 | -0.03(-0.04%) |
Aug 26, 2024 | 83.28 | 83.28 | 83.05 | 83.08 | 4,606,007 | -0.07(-0.08%) |
Aug 23, 2024 | 82.94 | 83.19 | 82.83 | 83.15 | 5,392,170 | +0.43(+0.52%) |
Aug 22, 2024 | 82.85 | 82.87 | 82.61 | 82.72 | 4,711,876 | -0.26(-0.31%) |
Aug 21, 2024 | 82.87 | 83.12 | 82.75 | 82.98 | 5,686,588 | +0.20(+0.24%) |
Aug 20, 2024 | 82.74 | 82.82 | 82.62 | 82.78 | 4,561,006 | +0.18(+0.22%) |
Aug 19, 2024 | 82.46 | 82.67 | 82.40 | 82.60 | 3,420,491 | +0.11(+0.13%) |
Aug 16, 2024 | 82.43 | 82.51 | 82.26 | 82.49 | 5,293,723 | +0.21(+0.26%) |
Aug 15, 2024 | 82.47 | 82.47 | 82.11 | 82.28 | 8,888,901 | -0.27(-0.33%) |
Aug 14, 2024 | 82.52 | 82.64 | 82.37 | 82.55 | 7,564,653 | +0.17(+0.21%) |
Aug 13, 2024 | 82.37 | 82.40 | 82.18 | 82.38 | 4,895,273 | +0.42(+0.51%) |
Aug 12, 2024 | 81.85 | 82.05 | 81.72 | 81.96 | 3,963,626 | +0.15(+0.18%) |
Aug 09, 2024 | 82.38 | 82.39 | 81.77 | 81.81 | 3,919,540 | +0.29(+0.36%) |
Aug 08, 2024 | 81.40 | 81.55 | 81.36 | 81.52 | 6,084,267 | +0.01(+0.01%) |
Aug 07, 2024 | 81.80 | 81.80 | 81.41 | 81.51 | 6,192,065 | -0.24(-0.29%) |
Aug 06, 2024 | 82.14 | 82.14 | 81.75 | 81.75 | 7,644,841 | -0.39(-0.47%) |
Aug 05, 2024 | 82.53 | 82.53 | 81.92 | 82.14 | 13,624,779 | -0.20(-0.24%) |
Aug 02, 2024 | 82.22 | 82.36 | 82.06 | 82.34 | 5,908,264 | +0.69(+0.85%) |
Aug 01, 2024 | 81.69 | 81.77 | 81.57 | 81.65 | 7,126,346 | -0.04(-0.05%) |
Jul 31, 2024 | 81.53 | 81.70 | 81.31 | 81.69 | 6,241,960 | +0.42(+0.52%) |
Jul 30, 2024 | 81.28 | 81.29 | 81.09 | 81.27 | 3,001,096 | +0.09(+0.11%) |
Jul 29, 2024 | 81.26 | 81.26 | 81.06 | 81.18 | 7,156,160 | +0.13(+0.16%) |
Jul 26, 2024 | 81.33 | 81.33 | 80.93 | 81.05 | 4,994,439 | +0.35(+0.43%) |
Jul 25, 2024 | 80.65 | 80.85 | 80.58 | 80.70 | 7,729,111 | +0.19(+0.24%) |
Jul 24, 2024 | 80.97 | 80.97 | 80.50 | 80.51 | 4,643,697 | -0.27(-0.33%) |
Jul 23, 2024 | 80.91 | 80.92 | 80.77 | 80.78 | 2,593,792 | +0.00(+0.00%) |
Jul 22, 2024 | 81.01 | 81.01 | 80.66 | 80.78 | 3,914,712 | +0.03(+0.04%) |
Jul 19, 2024 | 80.85 | 80.86 | 80.70 | 80.75 | 3,511,860 | -0.20(-0.25%) |
Jul 18, 2024 | 81.18 | 81.20 | 80.93 | 80.95 | 6,579,575 | -0.25(-0.31%) |
Jul 17, 2024 | 81.11 | 81.21 | 80.97 | 81.20 | 5,186,295 | +0.04(+0.05%) |
Jul 16, 2024 | 81.07 | 81.17 | 80.92 | 81.16 | 4,998,174 | +0.29(+0.36%) |
Jul 15, 2024 | 81.05 | 81.10 | 80.85 | 80.87 | 3,220,592 | -0.28(-0.35%) |
Jul 12, 2024 | 81.18 | 81.18 | 80.90 | 81.15 | 6,151,545 | +0.24(+0.30%) |
Jul 11, 2024 | 80.98 | 81.05 | 80.85 | 80.91 | 4,363,166 | +0.39(+0.48%) |
Jul 10, 2024 | 80.56 | 80.56 | 80.36 | 80.52 | 4,630,294 | +0.13(+0.16%) |
Jul 09, 2024 | 80.49 | 80.49 | 80.26 | 80.39 | 5,186,530 | -0.10(-0.12%) |
Jul 08, 2024 | 80.57 | 80.58 | 80.41 | 80.49 | 4,213,783 | +0.01(+0.01%) |
Jul 05, 2024 | 80.48 | 80.53 | 80.28 | 80.48 | 4,329,533 | +0.36(+0.45%) |
Jul 03, 2024 | 79.83 | 80.12 | 79.79 | 80.12 | 2,476,799 | +0.48(+0.60%) |
Jul 02, 2024 | 79.68 | 79.68 | 79.48 | 79.64 | 3,050,360 | +0.35(+0.44%) |
Jul 01, 2024 | 79.88 | 79.88 | 79.25 | 79.29 | 4,723,356 | -0.35(-0.44%) |
Jun 28, 2024 | 80.15 | 80.16 | 79.63 | 79.64 | 4,741,927 | -0.28(-0.35%) |
Jun 27, 2024 | 79.89 | 80.01 | 79.89 | 79.92 | 5,369,597 | +0.15(+0.19%) |
Jun 26, 2024 | 79.77 | 79.82 | 79.71 | 79.77 | 4,981,516 | -0.33(-0.41%) |
Jun 25, 2024 | 80.06 | 80.15 | 79.97 | 80.10 | 4,693,652 | -0.02(-0.02%) |
Jun 24, 2024 | 80.11 | 80.21 | 80.04 | 80.12 | 3,670,430 | +0.06(+0.08%) |
Jun 21, 2024 | 80.07 | 80.19 | 79.91 | 80.05 | 4,435,119 | +0.05(+0.07%) |
Jun 20, 2024 | 80.02 | 80.04 | 79.87 | 80.00 | 5,984,877 | -0.19(-0.24%) |
Jun 18, 2024 | 80.17 | 80.30 | 80.07 | 80.19 | 7,986,823 | +0.27(+0.34%) |
Jun 17, 2024 | 79.90 | 79.98 | 79.82 | 79.92 | 6,863,215 | -0.28(-0.35%) |
Jun 14, 2024 | 80.23 | 80.27 | 80.09 | 80.20 | 4,658,100 | +0.01(+0.01%) |
Jun 13, 2024 | 80.10 | 80.30 | 80.01 | 80.19 | 7,982,837 | +0.33(+0.41%) |
Jun 12, 2024 | 80.16 | 80.29 | 79.84 | 79.86 | 3,251,038 | +0.43(+0.54%) |
Jun 11, 2024 | 79.16 | 79.48 | 79.16 | 79.43 | 5,127,609 | +0.26(+0.33%) |
Jun 10, 2024 | 79.14 | 79.23 | 79.13 | 79.17 | 3,712,328 | -0.10(-0.13%) |
Jun 07, 2024 | 79.32 | 79.39 | 79.24 | 79.27 | 4,985,450 | -0.59(-0.74%) |
Jun 06, 2024 | 79.67 | 79.92 | 79.67 | 79.86 | 4,723,363 | -0.03(-0.04%) |
Jun 05, 2024 | 79.81 | 79.91 | 79.54 | 79.89 | 9,593,459 | +0.19(+0.24%) |
Jun 04, 2024 | 79.55 | 79.79 | 79.55 | 79.70 | 7,599,050 | +0.26(+0.33%) |