Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2024 | 82.89 | 83.92 | 82.36 | 83.42 | 1,661,896 | +0.89(+1.08%) |
Aug 28, 2024 | 82.12 | 82.77 | 81.93 | 82.53 | 2,151,580 | +0.04(+0.05%) |
Aug 27, 2024 | 81.80 | 82.72 | 81.24 | 82.49 | 2,170,324 | +0.85(+1.04%) |
Aug 26, 2024 | 81.56 | 82.10 | 81.15 | 81.64 | 1,559,316 | +0.54(+0.67%) |
Aug 23, 2024 | 80.65 | 81.46 | 80.25 | 81.10 | 1,325,010 | +0.81(+1.01%) |
Aug 22, 2024 | 80.32 | 80.48 | 79.74 | 80.29 | 1,593,126 | -0.02(-0.02%) |
Aug 21, 2024 | 79.64 | 80.51 | 79.55 | 80.31 | 1,139,440 | +1.05(+1.32%) |
Aug 20, 2024 | 79.88 | 80.28 | 79.19 | 79.26 | 1,901,517 | -0.88(-1.10%) |
Aug 19, 2024 | 80.26 | 80.50 | 79.85 | 80.14 | 1,156,432 | -0.04(-0.05%) |
Aug 16, 2024 | 80.18 | 80.41 | 79.38 | 80.18 | 1,278,721 | -0.10(-0.12%) |
Aug 15, 2024 | 79.67 | 80.59 | 79.55 | 80.28 | 1,636,476 | +1.53(+1.94%) |
Aug 14, 2024 | 78.97 | 79.15 | 78.34 | 78.75 | 1,126,650 | -0.08(-0.10%) |
Aug 13, 2024 | 78.40 | 78.89 | 78.05 | 78.83 | 1,136,544 | +0.50(+0.64%) |
Aug 12, 2024 | 78.64 | 78.85 | 78.02 | 78.33 | 1,069,605 | -0.20(-0.25%) |
Aug 09, 2024 | 78.25 | 78.72 | 77.69 | 78.53 | 983,710 | +0.01(+0.01%) |
Aug 08, 2024 | 77.82 | 78.66 | 77.46 | 78.52 | 1,760,852 | +1.30(+1.68%) |
Aug 07, 2024 | 78.85 | 79.82 | 77.16 | 77.22 | 1,783,443 | -0.83(-1.06%) |
Aug 06, 2024 | 78.17 | 79.39 | 77.93 | 78.05 | 2,114,230 | +0.21(+0.27%) |
Aug 05, 2024 | 77.76 | 78.72 | 76.64 | 77.84 | 3,358,279 | -1.28(-1.62%) |
Aug 02, 2024 | 81.45 | 81.57 | 78.42 | 79.12 | 3,222,024 | -3.54(-4.28%) |
Aug 01, 2024 | 84.07 | 84.38 | 81.31 | 82.66 | 2,951,397 | -1.04(-1.24%) |
Jul 31, 2024 | 83.80 | 85.12 | 82.80 | 83.70 | 5,502,289 | +3.29(+4.09%) |
Jul 30, 2024 | 80.53 | 81.44 | 80.36 | 80.41 | 3,248,521 | -0.50(-0.62%) |
Jul 29, 2024 | 80.64 | 81.12 | 79.92 | 80.91 | 1,561,323 | +0.73(+0.91%) |
Jul 26, 2024 | 79.60 | 80.46 | 79.47 | 80.18 | 3,004,698 | +1.15(+1.46%) |
Jul 25, 2024 | 79.31 | 80.57 | 78.95 | 79.03 | 2,282,855 | -0.56(-0.70%) |
Jul 24, 2024 | 80.00 | 80.72 | 79.45 | 79.59 | 1,581,841 | -0.59(-0.74%) |
Jul 23, 2024 | 80.21 | 80.55 | 79.63 | 80.18 | 1,293,147 | -0.14(-0.17%) |
Jul 22, 2024 | 79.95 | 80.45 | 79.18 | 80.32 | 995,158 | +0.68(+0.85%) |
Jul 19, 2024 | 80.74 | 80.74 | 79.30 | 79.64 | 1,296,876 | -0.71(-0.88%) |
Jul 18, 2024 | 81.21 | 82.39 | 80.07 | 80.35 | 2,055,938 | -1.58(-1.93%) |
Jul 17, 2024 | 82.17 | 82.57 | 81.65 | 81.93 | 2,068,067 | -0.28(-0.34%) |
Jul 16, 2024 | 80.07 | 82.48 | 80.07 | 82.21 | 1,954,945 | +2.01(+2.51%) |
Jul 15, 2024 | 81.01 | 81.06 | 80.09 | 80.20 | 1,921,523 | -0.68(-0.84%) |
Jul 12, 2024 | 80.96 | 81.52 | 80.41 | 80.88 | 1,731,224 | +0.17(+0.21%) |
Jul 11, 2024 | 79.98 | 80.95 | 79.89 | 80.71 | 2,275,025 | +1.14(+1.43%) |
Jul 10, 2024 | 78.89 | 79.60 | 78.30 | 79.57 | 2,291,658 | +1.04(+1.32%) |
Jul 09, 2024 | 79.39 | 79.39 | 78.46 | 78.53 | 1,162,913 | -0.94(-1.18%) |
Jul 08, 2024 | 79.16 | 79.59 | 79.10 | 79.47 | 1,500,065 | +0.48(+0.61%) |
Jul 05, 2024 | 78.92 | 79.08 | 78.35 | 78.99 | 1,489,723 | -0.20(-0.25%) |
Jul 03, 2024 | 79.48 | 79.68 | 78.99 | 79.19 | 846,616 | -0.17(-0.21%) |
Jul 02, 2024 | 79.20 | 79.82 | 78.83 | 79.36 | 1,760,320 | +0.09(+0.11%) |
Jul 01, 2024 | 80.47 | 80.83 | 78.92 | 79.27 | 1,570,229 | -1.22(-1.52%) |
Jun 28, 2024 | 80.11 | 80.64 | 80.02 | 80.49 | 3,635,562 | +0.51(+0.64%) |
Jun 27, 2024 | 80.40 | 80.40 | 79.59 | 79.98 | 2,420,660 | -0.05(-0.06%) |
Jun 26, 2024 | 80.00 | 80.18 | 79.15 | 80.03 | 1,822,223 | -0.43(-0.53%) |
Jun 25, 2024 | 80.99 | 81.50 | 80.21 | 80.46 | 1,841,460 | -0.62(-0.76%) |
Jun 24, 2024 | 80.11 | 82.30 | 80.00 | 81.08 | 2,906,056 | +1.25(+1.57%) |
Jun 21, 2024 | 79.65 | 79.83 | 79.02 | 79.83 | 6,901,274 | -0.04(-0.05%) |
Jun 20, 2024 | 80.43 | 80.95 | 79.84 | 79.87 | 1,844,846 | -0.85(-1.05%) |
Jun 18, 2024 | 80.50 | 80.74 | 79.90 | 80.72 | 1,532,095 | +0.30(+0.37%) |
Jun 17, 2024 | 79.50 | 80.47 | 79.38 | 80.42 | 1,839,582 | +0.76(+0.95%) |
Jun 14, 2024 | 79.89 | 80.25 | 79.27 | 79.66 | 2,006,555 | -0.42(-0.52%) |
Jun 13, 2024 | 80.20 | 80.48 | 79.31 | 80.08 | 1,478,737 | -0.45(-0.56%) |
Jun 12, 2024 | 81.00 | 81.23 | 80.34 | 80.53 | 1,906,373 | +0.87(+1.09%) |
Jun 11, 2024 | 79.93 | 80.11 | 79.33 | 79.66 | 1,702,709 | -0.22(-0.28%) |
Jun 10, 2024 | 79.75 | 80.07 | 79.37 | 79.88 | 1,688,488 | -0.13(-0.16%) |
Jun 07, 2024 | 79.66 | 80.52 | 79.19 | 80.01 | 2,935,697 | -0.24(-0.30%) |
Jun 06, 2024 | 80.31 | 80.65 | 79.64 | 80.25 | 1,588,315 | -0.37(-0.46%) |
Jun 05, 2024 | 80.22 | 80.66 | 79.63 | 80.62 | 1,933,273 | +0.28(+0.35%) |
Jun 04, 2024 | 80.29 | 80.78 | 79.95 | 80.34 | 1,883,654 | -0.29(-0.36%) |