Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 19, 2024 | 87.50 | 88.68 | 87.40 | 88.40 | 2,074,465 | +0.94(+1.07%) |
Aug 16, 2024 | 86.67 | 87.74 | 86.50 | 87.46 | 5,610,575 | +0.49(+0.56%) |
Aug 15, 2024 | 87.00 | 87.14 | 86.03 | 86.97 | 2,555,280 | +0.63(+0.73%) |
Aug 14, 2024 | 85.67 | 86.52 | 85.47 | 86.34 | 2,156,106 | +0.60(+0.70%) |
Aug 13, 2024 | 85.07 | 86.00 | 84.57 | 85.74 | 2,616,195 | +0.56(+0.66%) |
Aug 12, 2024 | 85.50 | 85.53 | 84.47 | 85.18 | 2,101,931 | +0.18(+0.21%) |
Aug 09, 2024 | 85.33 | 85.44 | 84.24 | 85.00 | 2,569,488 | -0.33(-0.39%) |
Aug 08, 2024 | 83.30 | 85.44 | 82.99 | 85.33 | 2,777,025 | +2.27(+2.73%) |
Aug 07, 2024 | 83.53 | 84.92 | 82.97 | 83.06 | 3,701,903 | +0.74(+0.90%) |
Aug 06, 2024 | 79.36 | 83.03 | 78.97 | 82.32 | 5,484,175 | +3.70(+4.71%) |
Aug 05, 2024 | 78.04 | 78.88 | 76.91 | 78.62 | 3,528,768 | -1.55(-1.93%) |
Aug 02, 2024 | 81.18 | 81.49 | 78.95 | 80.17 | 3,394,442 | -1.89(-2.30%) |
Aug 01, 2024 | 82.58 | 83.01 | 81.53 | 82.06 | 2,089,814 | -1.27(-1.52%) |
Jul 31, 2024 | 83.67 | 84.02 | 82.86 | 83.33 | 3,324,415 | +0.54(+0.65%) |
Jul 30, 2024 | 82.31 | 83.15 | 82.10 | 82.79 | 1,989,298 | +0.59(+0.72%) |
Jul 29, 2024 | 82.23 | 82.34 | 81.07 | 82.20 | 2,147,487 | +0.18(+0.22%) |
Jul 26, 2024 | 81.74 | 82.45 | 81.24 | 82.02 | 1,826,762 | +0.62(+0.76%) |
Jul 25, 2024 | 82.02 | 82.14 | 81.30 | 81.40 | 2,640,413 | -0.76(-0.93%) |
Jul 24, 2024 | 83.23 | 83.42 | 82.10 | 82.16 | 2,373,428 | -1.07(-1.29%) |
Jul 23, 2024 | 84.15 | 84.60 | 83.05 | 83.23 | 2,327,154 | -1.20(-1.42%) |
Jul 22, 2024 | 83.47 | 84.49 | 83.02 | 84.43 | 2,979,457 | +0.96(+1.15%) |
Jul 19, 2024 | 83.60 | 84.77 | 83.30 | 83.47 | 3,093,306 | +0.03(+0.04%) |
Jul 18, 2024 | 84.80 | 84.80 | 82.58 | 83.44 | 4,857,896 | -1.93(-2.26%) |
Jul 17, 2024 | 85.34 | 86.20 | 85.08 | 85.37 | 2,144,441 | +0.31(+0.36%) |
Jul 16, 2024 | 84.67 | 85.15 | 84.28 | 85.06 | 1,562,191 | +0.38(+0.45%) |
Jul 15, 2024 | 85.00 | 85.77 | 84.59 | 84.68 | 2,057,682 | +0.02(+0.02%) |
Jul 12, 2024 | 83.50 | 84.84 | 83.19 | 84.66 | 2,202,809 | +1.76(+2.12%) |
Jul 11, 2024 | 82.25 | 83.34 | 81.99 | 82.90 | 1,460,405 | +0.58(+0.70%) |
Jul 10, 2024 | 82.09 | 82.39 | 81.79 | 82.32 | 1,395,274 | -0.10(-0.12%) |
Jul 09, 2024 | 81.82 | 82.86 | 81.71 | 82.42 | 1,584,819 | +0.42(+0.51%) |
Jul 08, 2024 | 82.12 | 82.69 | 81.92 | 82.00 | 1,409,189 | -0.25(-0.30%) |
Jul 05, 2024 | 82.68 | 82.74 | 81.89 | 82.25 | 1,314,808 | -0.55(-0.66%) |
Jul 03, 2024 | 82.23 | 83.25 | 82.10 | 82.80 | 1,564,906 | +0.47(+0.57%) |
Jul 02, 2024 | 82.34 | 82.66 | 81.72 | 82.33 | 1,836,058 | +0.61(+0.75%) |
Jul 01, 2024 | 81.75 | 81.95 | 80.95 | 81.72 | 1,709,299 | +0.17(+0.21%) |
Jun 28, 2024 | 81.28 | 81.64 | 80.64 | 81.55 | 4,256,161 | +0.80(+0.99%) |
Jun 27, 2024 | 80.78 | 81.14 | 80.37 | 80.75 | 1,578,861 | +0.22(+0.27%) |
Jun 26, 2024 | 81.10 | 81.20 | 80.43 | 80.53 | 1,988,725 | -0.49(-0.60%) |
Jun 25, 2024 | 80.91 | 81.10 | 80.55 | 81.02 | 2,162,728 | +0.13(+0.16%) |
Jun 24, 2024 | 79.88 | 81.35 | 79.88 | 80.89 | 2,303,437 | +1.01(+1.26%) |
Jun 21, 2024 | 81.41 | 81.48 | 79.59 | 79.88 | 6,813,744 | -1.17(-1.44%) |
Jun 20, 2024 | 79.98 | 81.29 | 79.80 | 81.05 | 2,945,035 | +0.99(+1.24%) |
Jun 18, 2024 | 79.20 | 80.37 | 79.08 | 80.06 | 2,250,994 | +1.01(+1.28%) |
Jun 17, 2024 | 78.12 | 79.53 | 77.82 | 79.05 | 2,305,658 | +0.95(+1.22%) |
Jun 14, 2024 | 78.52 | 78.78 | 77.82 | 78.10 | 2,508,587 | -0.66(-0.84%) |
Jun 13, 2024 | 79.75 | 80.10 | 78.60 | 78.76 | 3,065,939 | -1.43(-1.78%) |
Jun 12, 2024 | 80.30 | 80.56 | 79.83 | 80.19 | 2,007,046 | +0.55(+0.69%) |
Jun 11, 2024 | 79.57 | 79.94 | 78.79 | 79.64 | 2,220,005 | -0.38(-0.47%) |
Jun 10, 2024 | 78.92 | 80.33 | 78.69 | 80.02 | 2,589,501 | +1.37(+1.74%) |
Jun 07, 2024 | 78.65 | 79.07 | 77.80 | 78.65 | 2,514,360 | -0.30(-0.38%) |
Jun 06, 2024 | 78.88 | 79.31 | 78.37 | 78.95 | 2,644,676 | -0.21(-0.27%) |
Jun 05, 2024 | 79.17 | 79.34 | 78.41 | 79.16 | 2,675,377 | +0.12(+0.15%) |
Jun 04, 2024 | 78.75 | 79.14 | 77.88 | 79.04 | 3,095,950 | -0.50(-0.63%) |