Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 27, 2024 | 82.97 | 83.32 | 82.30 | 82.62 | 94,256 | -0.81(-0.97%) |
Aug 26, 2024 | 84.69 | 85.99 | 83.36 | 83.43 | 203,208 | -2.46(-2.86%) |
Aug 23, 2024 | 82.92 | 86.01 | 82.53 | 85.89 | 178,265 | +3.43(+4.16%) |
Aug 22, 2024 | 82.55 | 82.90 | 81.80 | 82.46 | 85,760 | +0.27(+0.33%) |
Aug 21, 2024 | 81.89 | 82.47 | 80.65 | 82.19 | 126,100 | +0.61(+0.75%) |
Aug 20, 2024 | 83.00 | 83.19 | 81.16 | 81.58 | 191,850 | -1.94(-2.32%) |
Aug 19, 2024 | 82.84 | 83.75 | 82.27 | 83.52 | 132,808 | +0.84(+1.02%) |
Aug 16, 2024 | 81.94 | 83.08 | 81.81 | 82.68 | 168,472 | +0.31(+0.38%) |
Aug 15, 2024 | 82.26 | 82.99 | 80.83 | 82.37 | 211,087 | +2.08(+2.59%) |
Aug 14, 2024 | 80.64 | 80.64 | 79.13 | 80.29 | 140,401 | +0.39(+0.49%) |
Aug 13, 2024 | 78.50 | 80.61 | 77.36 | 79.90 | 225,793 | +3.41(+4.46%) |
Aug 12, 2024 | 77.41 | 77.57 | 75.56 | 76.49 | 214,622 | -0.03(-0.04%) |
Aug 09, 2024 | 76.64 | 76.88 | 75.89 | 76.52 | 236,746 | -0.33(-0.43%) |
Aug 08, 2024 | 76.69 | 77.35 | 75.98 | 76.85 | 118,354 | +1.26(+1.67%) |
Aug 07, 2024 | 77.94 | 78.83 | 75.31 | 75.59 | 169,491 | -0.88(-1.15%) |
Aug 06, 2024 | 75.01 | 77.32 | 74.52 | 76.47 | 304,907 | +1.57(+2.10%) |
Aug 05, 2024 | 74.03 | 76.06 | 72.43 | 74.90 | 297,210 | -2.88(-3.70%) |
Aug 02, 2024 | 81.09 | 81.46 | 77.11 | 77.78 | 403,886 | -6.34(-7.54%) |
Aug 01, 2024 | 86.45 | 87.05 | 83.28 | 84.12 | 411,704 | -2.35(-2.72%) |
Jul 31, 2024 | 85.51 | 88.42 | 84.23 | 86.47 | 301,777 | +0.75(+0.87%) |
Jul 30, 2024 | 83.03 | 87.84 | 83.03 | 85.72 | 451,206 | +3.42(+4.16%) |
Jul 29, 2024 | 82.00 | 82.88 | 81.41 | 82.30 | 345,088 | +0.39(+0.48%) |
Jul 26, 2024 | 81.20 | 82.29 | 78.54 | 81.91 | 550,802 | +0.84(+1.04%) |
Jul 25, 2024 | 78.12 | 81.52 | 77.60 | 81.07 | 426,673 | +3.46(+4.46%) |
Jul 24, 2024 | 75.36 | 79.06 | 74.49 | 77.61 | 606,649 | +3.04(+4.08%) |
Jul 23, 2024 | 73.03 | 75.22 | 73.03 | 74.57 | 179,601 | +0.98(+1.33%) |
Jul 22, 2024 | 72.89 | 73.60 | 71.59 | 73.59 | 168,571 | +0.94(+1.29%) |
Jul 19, 2024 | 72.25 | 73.11 | 72.14 | 72.65 | 121,797 | +0.42(+0.58%) |
Jul 18, 2024 | 71.83 | 73.79 | 71.47 | 72.23 | 134,375 | -0.20(-0.28%) |
Jul 17, 2024 | 71.91 | 73.89 | 71.91 | 72.43 | 269,173 | -0.05(-0.07%) |
Jul 16, 2024 | 68.99 | 72.56 | 68.99 | 72.48 | 258,124 | +4.18(+6.12%) |
Jul 15, 2024 | 66.71 | 68.96 | 66.71 | 68.30 | 233,162 | +2.45(+3.72%) |
Jul 12, 2024 | 65.87 | 66.74 | 65.32 | 65.85 | 252,935 | +0.54(+0.83%) |
Jul 11, 2024 | 63.53 | 65.72 | 63.07 | 65.31 | 226,283 | +3.18(+5.12%) |
Jul 10, 2024 | 61.87 | 62.26 | 61.41 | 62.13 | 125,489 | +0.63(+1.02%) |
Jul 09, 2024 | 61.19 | 62.25 | 60.97 | 61.50 | 118,636 | +0.01(+0.02%) |
Jul 08, 2024 | 61.78 | 61.90 | 61.28 | 61.49 | 125,128 | +0.33(+0.54%) |
Jul 05, 2024 | 61.88 | 61.88 | 60.83 | 61.16 | 99,457 | -1.00(-1.61%) |
Jul 03, 2024 | 62.80 | 63.02 | 62.07 | 62.16 | 72,440 | -0.34(-0.54%) |
Jul 02, 2024 | 62.16 | 62.94 | 62.01 | 62.50 | 162,146 | +0.45(+0.73%) |
Jul 01, 2024 | 62.34 | 62.75 | 61.42 | 62.05 | 172,931 | -0.20(-0.32%) |
Jun 28, 2024 | 60.99 | 62.44 | 60.52 | 62.25 | 335,898 | +1.97(+3.27%) |
Jun 27, 2024 | 61.04 | 61.04 | 59.88 | 60.28 | 119,213 | -0.52(-0.86%) |
Jun 26, 2024 | 60.17 | 60.94 | 59.80 | 60.80 | 128,833 | +0.28(+0.46%) |
Jun 25, 2024 | 61.16 | 61.16 | 60.08 | 60.52 | 183,003 | -0.86(-1.40%) |
Jun 24, 2024 | 60.81 | 62.12 | 60.81 | 61.38 | 175,300 | +0.95(+1.57%) |
Jun 21, 2024 | 60.51 | 61.09 | 59.99 | 60.43 | 974,825 | -0.13(-0.21%) |
Jun 20, 2024 | 59.52 | 60.70 | 59.48 | 60.56 | 137,667 | +0.81(+1.36%) |
Jun 18, 2024 | 59.70 | 60.13 | 59.28 | 59.75 | 181,457 | -0.11(-0.18%) |
Jun 17, 2024 | 58.30 | 59.91 | 58.15 | 59.86 | 183,721 | +1.34(+2.29%) |
Jun 14, 2024 | 58.04 | 58.79 | 57.80 | 58.52 | 198,967 | -0.52(-0.88%) |
Jun 13, 2024 | 60.03 | 60.37 | 58.29 | 59.04 | 171,384 | -1.24(-2.06%) |
Jun 12, 2024 | 59.34 | 60.33 | 58.69 | 60.28 | 303,198 | +2.58(+4.47%) |
Jun 11, 2024 | 58.71 | 58.86 | 57.67 | 57.70 | 245,686 | -1.31(-2.22%) |
Jun 10, 2024 | 58.34 | 59.20 | 57.46 | 59.01 | 238,555 | -0.17(-0.29%) |
Jun 07, 2024 | 58.94 | 59.28 | 58.46 | 59.18 | 132,130 | +0.00(+0.00%) |
Jun 06, 2024 | 59.34 | 59.66 | 59.09 | 59.18 | 120,808 | -0.47(-0.79%) |
Jun 05, 2024 | 60.37 | 60.37 | 59.27 | 59.65 | 144,078 | -0.32(-0.53%) |
Jun 04, 2024 | 60.06 | 60.54 | 59.81 | 59.97 | 189,819 | -0.74(-1.22%) |