Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 22, 2024 | 84.03 | 84.96 | 84.03 | 84.61 | 402,271 | +0.52(+0.62%) |
Aug 21, 2024 | 83.61 | 84.20 | 82.91 | 84.09 | 483,538 | +0.71(+0.85%) |
Aug 20, 2024 | 83.26 | 83.61 | 82.54 | 83.38 | 542,036 | +0.26(+0.31%) |
Aug 19, 2024 | 82.50 | 83.26 | 82.32 | 83.12 | 586,759 | +0.86(+1.05%) |
Aug 16, 2024 | 81.34 | 82.39 | 81.33 | 82.26 | 542,723 | +0.56(+0.69%) |
Aug 15, 2024 | 80.92 | 81.84 | 80.75 | 81.70 | 656,747 | +1.67(+2.09%) |
Aug 14, 2024 | 78.66 | 80.09 | 78.61 | 80.03 | 419,324 | +1.31(+1.66%) |
Aug 13, 2024 | 78.50 | 79.39 | 78.16 | 78.72 | 548,098 | +0.70(+0.90%) |
Aug 12, 2024 | 78.83 | 79.63 | 77.80 | 78.02 | 409,578 | -0.92(-1.17%) |
Aug 09, 2024 | 78.76 | 79.88 | 78.12 | 78.94 | 814,690 | +0.65(+0.83%) |
Aug 08, 2024 | 78.26 | 78.84 | 77.91 | 78.29 | 1,123,865 | +0.99(+1.28%) |
Aug 07, 2024 | 78.48 | 80.26 | 77.08 | 77.30 | 848,871 | -1.12(-1.43%) |
Aug 06, 2024 | 72.16 | 78.67 | 71.99 | 78.42 | 1,723,490 | +6.65(+9.27%) |
Aug 05, 2024 | 72.83 | 73.11 | 70.38 | 71.77 | 1,654,113 | -3.00(-4.01%) |
Aug 02, 2024 | 75.00 | 75.27 | 73.29 | 74.77 | 1,312,887 | -1.32(-1.73%) |
Aug 01, 2024 | 79.40 | 79.71 | 75.15 | 76.09 | 1,286,733 | -3.54(-4.45%) |
Jul 31, 2024 | 79.94 | 80.19 | 79.28 | 79.63 | 1,076,754 | +0.24(+0.30%) |
Jul 30, 2024 | 79.83 | 80.36 | 79.02 | 79.39 | 679,213 | -0.41(-0.51%) |
Jul 29, 2024 | 79.53 | 79.85 | 78.56 | 79.80 | 666,417 | +0.63(+0.80%) |
Jul 26, 2024 | 78.98 | 79.63 | 78.22 | 79.17 | 760,994 | +0.60(+0.76%) |
Jul 25, 2024 | 79.43 | 79.85 | 78.50 | 78.57 | 836,729 | -0.90(-1.13%) |
Jul 24, 2024 | 80.36 | 80.38 | 79.46 | 79.47 | 640,316 | -0.95(-1.18%) |
Jul 23, 2024 | 80.28 | 80.80 | 79.89 | 80.42 | 649,793 | +0.13(+0.16%) |
Jul 22, 2024 | 80.05 | 80.33 | 79.20 | 80.29 | 781,834 | +0.57(+0.72%) |
Jul 19, 2024 | 80.11 | 81.29 | 79.50 | 79.72 | 1,055,054 | -0.85(-1.05%) |
Jul 18, 2024 | 81.12 | 81.87 | 80.39 | 80.57 | 632,529 | -0.47(-0.58%) |
Jul 17, 2024 | 81.28 | 81.63 | 80.57 | 81.04 | 903,127 | -0.33(-0.41%) |
Jul 16, 2024 | 80.00 | 81.68 | 79.86 | 81.37 | 1,191,853 | +1.54(+1.93%) |
Jul 15, 2024 | 79.98 | 80.33 | 79.21 | 79.83 | 933,272 | +0.39(+0.49%) |
Jul 12, 2024 | 79.10 | 79.87 | 78.72 | 79.44 | 659,713 | +0.61(+0.77%) |
Jul 11, 2024 | 77.83 | 79.07 | 77.69 | 78.83 | 927,008 | +1.45(+1.87%) |
Jul 10, 2024 | 76.78 | 77.55 | 76.27 | 77.38 | 714,187 | +0.71(+0.93%) |
Jul 09, 2024 | 76.74 | 77.34 | 76.41 | 76.67 | 1,000,840 | -0.08(-0.10%) |
Jul 08, 2024 | 77.04 | 77.45 | 76.46 | 76.75 | 878,349 | -0.25(-0.32%) |
Jul 05, 2024 | 77.30 | 77.56 | 76.31 | 77.00 | 738,390 | -0.28(-0.36%) |
Jul 03, 2024 | 76.34 | 77.56 | 76.16 | 77.28 | 574,223 | +0.84(+1.10%) |
Jul 02, 2024 | 75.78 | 77.19 | 75.33 | 76.44 | 1,081,790 | +0.66(+0.87%) |
Jul 01, 2024 | 76.55 | 76.90 | 75.63 | 75.78 | 700,428 | -0.58(-0.76%) |
Jun 28, 2024 | 77.19 | 77.53 | 75.96 | 76.36 | 4,585,414 | -0.65(-0.84%) |
Jun 27, 2024 | 77.33 | 78.21 | 76.91 | 77.01 | 1,171,713 | -0.71(-0.91%) |
Jun 26, 2024 | 77.36 | 78.15 | 77.08 | 77.72 | 1,243,911 | +0.07(+0.09%) |
Jun 25, 2024 | 78.15 | 78.96 | 77.35 | 77.65 | 1,965,325 | -0.54(-0.69%) |
Jun 24, 2024 | 77.42 | 78.60 | 77.32 | 78.19 | 1,930,314 | +0.59(+0.76%) |
Jun 21, 2024 | 79.33 | 79.45 | 75.54 | 77.60 | 27,368,924 | -0.59(-0.75%) |
Jun 20, 2024 | 79.89 | 80.15 | 78.03 | 78.19 | 2,259,905 | -1.88(-2.35%) |
Jun 18, 2024 | 80.65 | 81.74 | 79.96 | 80.07 | 2,100,095 | -0.35(-0.44%) |
Jun 17, 2024 | 79.65 | 81.05 | 79.26 | 80.42 | 2,233,150 | +0.42(+0.53%) |
Jun 14, 2024 | 79.58 | 80.00 | 78.36 | 80.00 | 1,870,296 | +0.13(+0.16%) |
Jun 13, 2024 | 81.04 | 81.08 | 79.15 | 79.87 | 1,760,331 | -0.85(-1.05%) |
Jun 12, 2024 | 79.75 | 81.28 | 78.78 | 80.72 | 2,524,719 | +1.16(+1.46%) |
Jun 11, 2024 | 78.95 | 80.00 | 78.25 | 79.56 | 2,746,790 | +0.44(+0.56%) |
Jun 10, 2024 | 76.17 | 80.07 | 76.00 | 79.12 | 5,698,824 | +6.43(+8.85%) |
Jun 07, 2024 | 72.79 | 73.52 | 72.12 | 72.69 | 591,052 | -0.84(-1.14%) |
Jun 06, 2024 | 72.95 | 73.78 | 72.69 | 73.53 | 616,812 | +0.63(+0.86%) |
Jun 05, 2024 | 72.56 | 73.28 | 72.37 | 72.90 | 829,948 | +0.50(+0.69%) |
Jun 04, 2024 | 70.93 | 72.45 | 70.82 | 72.40 | 796,859 | +1.21(+1.70%) |