Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 79.72 | 80.22 | 79.46 | 79.85 | 1,190,007 | +0.60(+0.76%) |
Aug 22, 2024 | 79.79 | 79.94 | 78.90 | 79.25 | 967,698 | -1.19(-1.48%) |
Aug 21, 2024 | 80.39 | 80.87 | 79.80 | 80.44 | 628,579 | +0.04(+0.05%) |
Aug 20, 2024 | 79.93 | 80.54 | 79.71 | 80.40 | 639,965 | +0.94(+1.18%) |
Aug 19, 2024 | 78.92 | 79.75 | 78.91 | 79.46 | 461,611 | +0.58(+0.74%) |
Aug 16, 2024 | 78.90 | 79.03 | 78.47 | 78.88 | 694,365 | +0.40(+0.51%) |
Aug 15, 2024 | 77.65 | 78.54 | 77.44 | 78.48 | 966,116 | -0.87(-1.10%) |
Aug 14, 2024 | 78.92 | 79.60 | 78.90 | 79.35 | 517,534 | +0.76(+0.97%) |
Aug 13, 2024 | 78.61 | 78.68 | 78.26 | 78.59 | 631,809 | +0.75(+0.96%) |
Aug 12, 2024 | 77.23 | 78.11 | 77.12 | 77.84 | 893,456 | +0.29(+0.37%) |
Aug 09, 2024 | 77.65 | 77.73 | 77.24 | 77.55 | 1,164,304 | +1.26(+1.65%) |
Aug 08, 2024 | 76.13 | 76.46 | 75.77 | 76.29 | 692,557 | -0.65(-0.84%) |
Aug 07, 2024 | 77.06 | 77.71 | 76.55 | 76.94 | 886,984 | -0.94(-1.21%) |
Aug 06, 2024 | 79.62 | 79.89 | 77.83 | 77.88 | 1,340,346 | -2.47(-3.07%) |
Aug 05, 2024 | 81.35 | 81.62 | 79.35 | 80.35 | 2,456,551 | +0.65(+0.82%) |
Aug 02, 2024 | 78.25 | 79.83 | 78.14 | 79.70 | 1,794,810 | +3.13(+4.09%) |
Aug 01, 2024 | 76.32 | 77.17 | 76.31 | 76.57 | 975,946 | +1.00(+1.32%) |
Jul 31, 2024 | 75.09 | 75.67 | 75.00 | 75.57 | 653,579 | +1.07(+1.44%) |
Jul 30, 2024 | 74.51 | 74.79 | 73.98 | 74.50 | 455,056 | +0.26(+0.35%) |
Jul 29, 2024 | 74.43 | 74.43 | 73.93 | 74.24 | 298,160 | +0.64(+0.87%) |
Jul 26, 2024 | 73.58 | 73.80 | 73.36 | 73.60 | 254,382 | +0.71(+0.97%) |
Jul 25, 2024 | 72.56 | 73.53 | 72.50 | 72.89 | 522,847 | +0.85(+1.18%) |
Jul 24, 2024 | 73.19 | 73.40 | 71.92 | 72.04 | 701,189 | -1.19(-1.63%) |
Jul 23, 2024 | 73.58 | 73.79 | 73.17 | 73.23 | 262,899 | -0.12(-0.16%) |
Jul 22, 2024 | 74.31 | 74.46 | 73.06 | 73.35 | 505,001 | -0.46(-0.62%) |
Jul 19, 2024 | 73.90 | 73.98 | 73.66 | 73.81 | 533,266 | -0.58(-0.78%) |
Jul 18, 2024 | 74.62 | 75.06 | 74.26 | 74.39 | 312,296 | -0.77(-1.02%) |
Jul 17, 2024 | 74.94 | 75.40 | 74.64 | 75.16 | 565,712 | +0.03(+0.04%) |
Jul 16, 2024 | 74.40 | 75.21 | 74.27 | 75.13 | 904,031 | +1.50(+2.04%) |
Jul 15, 2024 | 73.84 | 74.09 | 73.53 | 73.63 | 487,660 | -1.21(-1.62%) |
Jul 12, 2024 | 74.51 | 74.91 | 74.28 | 74.84 | 511,231 | +0.29(+0.39%) |
Jul 11, 2024 | 74.60 | 75.15 | 74.41 | 74.55 | 747,461 | +1.01(+1.37%) |
Jul 10, 2024 | 73.30 | 73.55 | 73.10 | 73.54 | 333,219 | +0.37(+0.51%) |
Jul 09, 2024 | 73.35 | 73.53 | 72.68 | 73.17 | 500,358 | -0.44(-0.60%) |
Jul 08, 2024 | 73.40 | 73.72 | 73.05 | 73.61 | 208,872 | +0.22(+0.30%) |
Jul 05, 2024 | 73.10 | 73.56 | 72.66 | 73.39 | 408,805 | +0.73(+1.00%) |
Jul 03, 2024 | 72.09 | 72.72 | 71.84 | 72.66 | 371,154 | +1.24(+1.74%) |
Jul 02, 2024 | 71.42 | 71.55 | 70.68 | 71.42 | 937,365 | +0.69(+0.98%) |
Jul 01, 2024 | 71.27 | 71.79 | 70.45 | 70.73 | 963,795 | -1.90(-2.62%) |
Jun 28, 2024 | 74.61 | 74.63 | 72.38 | 72.63 | 458,485 | -1.74(-2.34%) |
Jun 27, 2024 | 74.41 | 74.61 | 74.31 | 74.38 | 239,630 | +0.17(+0.23%) |
Jun 26, 2024 | 74.22 | 74.39 | 74.02 | 74.21 | 366,760 | -1.38(-1.82%) |
Jun 25, 2024 | 75.15 | 75.59 | 75.07 | 75.58 | 425,842 | +0.17(+0.22%) |
Jun 24, 2024 | 75.01 | 75.41 | 74.69 | 75.41 | 518,822 | +0.47(+0.62%) |
Jun 21, 2024 | 75.27 | 75.52 | 74.54 | 74.95 | 236,509 | +0.01(+0.01%) |
Jun 20, 2024 | 74.42 | 75.02 | 74.25 | 74.94 | 492,559 | -0.79(-1.05%) |
Jun 18, 2024 | 74.86 | 75.73 | 74.70 | 75.73 | 842,226 | +1.04(+1.39%) |
Jun 17, 2024 | 74.49 | 74.80 | 74.19 | 74.69 | 1,189,546 | -1.08(-1.42%) |
Jun 14, 2024 | 75.47 | 75.95 | 75.27 | 75.77 | 840,041 | +0.92(+1.23%) |
Jun 13, 2024 | 74.02 | 74.89 | 73.74 | 74.85 | 429,225 | +1.52(+2.08%) |
Jun 12, 2024 | 73.78 | 74.43 | 73.24 | 73.33 | 440,976 | +0.73(+1.01%) |
Jun 11, 2024 | 71.65 | 72.65 | 71.56 | 72.59 | 363,463 | +1.00(+1.40%) |
Jun 10, 2024 | 71.67 | 71.74 | 71.32 | 71.60 | 395,154 | -0.66(-0.92%) |
Jun 07, 2024 | 72.72 | 72.72 | 72.20 | 72.26 | 766,056 | -1.99(-2.68%) |
Jun 06, 2024 | 73.84 | 74.39 | 73.77 | 74.25 | 270,519 | +0.04(+0.05%) |
Jun 05, 2024 | 74.01 | 74.30 | 73.30 | 74.21 | 730,483 | +0.63(+0.86%) |
Jun 04, 2024 | 73.07 | 73.71 | 72.77 | 73.57 | 466,878 | +1.20(+1.65%) |