Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 26, 2024 | 85.42 | 85.55 | 85.35 | 85.41 | 22,182 | -0.10(-0.11%) |
Aug 23, 2024 | 85.46 | 85.66 | 85.26 | 85.51 | 31,274 | +0.22(+0.26%) |
Aug 22, 2024 | 85.24 | 85.38 | 85.23 | 85.29 | 17,346 | +0.07(+0.08%) |
Aug 21, 2024 | 85.19 | 85.29 | 85.03 | 85.22 | 63,517 | -0.06(-0.07%) |
Aug 20, 2024 | 85.03 | 85.30 | 85.03 | 85.28 | 55,151 | +0.27(+0.32%) |
Aug 19, 2024 | 84.98 | 85.16 | 84.94 | 85.01 | 54,100 | +0.04(+0.05%) |
Aug 16, 2024 | 85.00 | 85.16 | 84.68 | 84.97 | 37,132 | +0.17(+0.20%) |
Aug 15, 2024 | 84.45 | 84.87 | 84.45 | 84.80 | 21,929 | +0.48(+0.57%) |
Aug 14, 2024 | 84.42 | 84.42 | 83.84 | 84.32 | 41,248 | +0.21(+0.25%) |
Aug 13, 2024 | 83.85 | 84.20 | 83.84 | 84.11 | 36,604 | +0.26(+0.31%) |
Aug 12, 2024 | 84.07 | 84.07 | 83.75 | 83.85 | 32,061 | +0.01(+0.01%) |
Aug 09, 2024 | 84.07 | 84.11 | 83.74 | 83.84 | 27,587 | -0.16(-0.19%) |
Aug 08, 2024 | 83.89 | 84.21 | 83.83 | 84.00 | 38,411 | +0.53(+0.63%) |
Aug 07, 2024 | 83.89 | 83.89 | 83.45 | 83.47 | 59,376 | +0.23(+0.28%) |
Aug 06, 2024 | 82.99 | 83.51 | 82.49 | 83.24 | 190,545 | +1.26(+1.54%) |
Aug 05, 2024 | 82.23 | 82.88 | 81.37 | 81.98 | 515,508 | -1.54(-1.84%) |
Aug 02, 2024 | 84.10 | 84.21 | 83.46 | 83.52 | 149,449 | -1.63(-1.91%) |
Aug 01, 2024 | 85.39 | 85.39 | 85.00 | 85.15 | 37,855 | -0.26(-0.30%) |
Jul 31, 2024 | 85.61 | 85.74 | 85.39 | 85.41 | 50,398 | -0.07(-0.08%) |
Jul 30, 2024 | 85.45 | 85.56 | 85.25 | 85.48 | 55,187 | +0.12(+0.14%) |
Jul 29, 2024 | 85.57 | 85.64 | 85.28 | 85.36 | 86,510 | -0.10(-0.12%) |
Jul 26, 2024 | 85.63 | 85.63 | 85.45 | 85.46 | 37,994 | -0.03(-0.04%) |
Jul 25, 2024 | 85.45 | 85.68 | 85.32 | 85.49 | 17,954 | +0.06(+0.07%) |
Jul 24, 2024 | 85.63 | 85.66 | 85.43 | 85.43 | 18,095 | -0.32(-0.37%) |
Jul 23, 2024 | 85.65 | 85.83 | 85.65 | 85.75 | 20,503 | +0.09(+0.11%) |
Jul 22, 2024 | 85.49 | 85.80 | 85.46 | 85.66 | 38,954 | +0.17(+0.20%) |
Jul 19, 2024 | 85.42 | 85.54 | 85.26 | 85.49 | 14,681 | +0.16(+0.19%) |
Jul 18, 2024 | 85.35 | 85.53 | 85.10 | 85.33 | 26,775 | -0.12(-0.14%) |
Jul 17, 2024 | 85.23 | 85.53 | 85.23 | 85.45 | 27,432 | +0.05(+0.06%) |
Jul 16, 2024 | 85.24 | 85.57 | 85.24 | 85.40 | 75,742 | +0.16(+0.19%) |
Jul 15, 2024 | 85.20 | 85.33 | 85.05 | 85.24 | 78,855 | +0.13(+0.15%) |
Jul 12, 2024 | 85.06 | 85.29 | 84.95 | 85.11 | 67,953 | +0.01(+0.01%) |
Jul 11, 2024 | 85.10 | 85.20 | 85.00 | 85.10 | 36,132 | +0.03(+0.04%) |
Jul 10, 2024 | 84.97 | 85.09 | 84.90 | 85.07 | 55,008 | +0.17(+0.20%) |
Jul 09, 2024 | 85.04 | 85.04 | 84.90 | 84.90 | 23,737 | -0.14(-0.16%) |
Jul 08, 2024 | 85.09 | 85.09 | 84.95 | 85.04 | 33,978 | +0.02(+0.02%) |
Jul 05, 2024 | 85.00 | 85.21 | 84.92 | 85.02 | 44,027 | +0.04(+0.05%) |
Jul 03, 2024 | 84.85 | 85.00 | 84.80 | 84.98 | 40,584 | +0.13(+0.15%) |
Jul 02, 2024 | 84.62 | 84.90 | 84.62 | 84.85 | 144,937 | +0.10(+0.12%) |
Jul 01, 2024 | 84.83 | 85.11 | 84.74 | 84.75 | 249,258 | +0.27(+0.32%) |
Jun 28, 2024 | 84.70 | 84.77 | 84.48 | 84.48 | 53,950 | -0.15(-0.18%) |
Jun 27, 2024 | 84.60 | 84.67 | 84.57 | 84.63 | 30,615 | +0.03(+0.04%) |
Jun 26, 2024 | 84.64 | 84.68 | 84.58 | 84.60 | 23,388 | +0.02(+0.02%) |
Jun 25, 2024 | 84.55 | 84.75 | 84.55 | 84.58 | 20,481 | +0.03(+0.04%) |
Jun 24, 2024 | 84.61 | 84.91 | 84.53 | 84.55 | 76,790 | -0.06(-0.07%) |
Jun 21, 2024 | 84.50 | 84.69 | 84.48 | 84.61 | 94,332 | +0.11(+0.13%) |
Jun 20, 2024 | 84.68 | 84.68 | 84.25 | 84.50 | 72,225 | +0.32(+0.38%) |
Jun 18, 2024 | 84.31 | 84.60 | 84.18 | 84.18 | 164,655 | -0.21(-0.25%) |
Jun 17, 2024 | 84.08 | 84.48 | 84.05 | 84.39 | 23,703 | +0.26(+0.31%) |
Jun 14, 2024 | 84.43 | 84.43 | 84.06 | 84.13 | 70,402 | -0.40(-0.47%) |
Jun 13, 2024 | 84.83 | 84.83 | 84.53 | 84.53 | 67,729 | -0.32(-0.37%) |
Jun 12, 2024 | 84.92 | 84.92 | 84.71 | 84.85 | 76,316 | +0.17(+0.20%) |
Jun 11, 2024 | 84.58 | 84.76 | 84.57 | 84.68 | 48,608 | +0.14(+0.16%) |
Jun 10, 2024 | 84.71 | 84.75 | 84.53 | 84.54 | 66,368 | -0.16(-0.19%) |
Jun 07, 2024 | 84.50 | 84.99 | 84.42 | 84.70 | 59,968 | +0.28(+0.33%) |
Jun 06, 2024 | 84.55 | 84.55 | 84.33 | 84.42 | 49,973 | -0.06(-0.07%) |
Jun 05, 2024 | 84.25 | 84.67 | 84.25 | 84.48 | 71,686 | +0.25(+0.29%) |
Jun 04, 2024 | 84.63 | 84.63 | 84.23 | 84.23 | 31,618 | -0.43(-0.51%) |