Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 83.92 | 84.37 | 83.88 | 84.32 | 969,257 | +0.23(+0.27%) |
Aug 15, 2024 | 83.67 | 84.25 | 83.62 | 84.09 | 1,269,157 | +1.25(+1.51%) |
Aug 14, 2024 | 82.87 | 83.03 | 82.57 | 82.84 | 1,453,379 | +0.14(+0.17%) |
Aug 13, 2024 | 82.10 | 82.84 | 81.93 | 82.70 | 713,045 | +1.00(+1.22%) |
Aug 12, 2024 | 82.26 | 82.26 | 81.52 | 81.70 | 998,099 | -0.41(-0.50%) |
Aug 09, 2024 | 82.08 | 82.35 | 81.40 | 82.11 | 764,450 | +0.14(+0.17%) |
Aug 08, 2024 | 80.76 | 82.03 | 80.72 | 81.97 | 1,155,735 | +1.72(+2.14%) |
Aug 07, 2024 | 81.74 | 82.18 | 80.20 | 80.25 | 1,700,982 | -0.64(-0.79%) |
Aug 06, 2024 | 80.26 | 81.93 | 80.04 | 80.89 | 1,959,182 | +0.97(+1.21%) |
Aug 05, 2024 | 79.42 | 80.94 | 78.96 | 79.92 | 2,494,390 | -2.04(-2.49%) |
Aug 02, 2024 | 82.65 | 82.65 | 81.09 | 81.96 | 1,959,612 | -1.74(-2.08%) |
Aug 01, 2024 | 85.14 | 85.55 | 83.22 | 83.70 | 2,473,518 | -1.24(-1.46%) |
Jul 31, 2024 | 85.16 | 85.86 | 84.66 | 84.94 | 1,250,930 | +0.35(+0.41%) |
Jul 30, 2024 | 84.51 | 84.93 | 84.14 | 84.59 | 1,158,557 | +0.30(+0.36%) |
Jul 29, 2024 | 84.32 | 84.53 | 83.93 | 84.29 | 961,207 | +0.13(+0.15%) |
Jul 26, 2024 | 83.61 | 84.42 | 83.55 | 84.16 | 2,550,837 | +1.10(+1.32%) |
Jul 25, 2024 | 82.76 | 84.28 | 82.59 | 83.06 | 1,318,868 | +0.37(+0.45%) |
Jul 24, 2024 | 83.82 | 84.17 | 82.60 | 82.69 | 989,619 | -1.39(-1.65%) |
Jul 23, 2024 | 84.15 | 84.47 | 83.99 | 84.08 | 1,025,377 | -0.19(-0.23%) |
Jul 22, 2024 | 83.77 | 84.29 | 83.09 | 84.27 | 2,531,993 | +0.88(+1.06%) |
Jul 19, 2024 | 83.86 | 83.93 | 83.18 | 83.39 | 1,056,353 | -0.41(-0.49%) |
Jul 18, 2024 | 84.54 | 85.44 | 83.64 | 83.80 | 1,732,154 | -0.74(-0.88%) |
Jul 17, 2024 | 84.75 | 85.43 | 84.54 | 84.54 | 1,083,229 | -0.81(-0.95%) |
Jul 16, 2024 | 83.97 | 85.36 | 83.92 | 85.35 | 1,403,125 | +1.68(+2.01%) |
Jul 15, 2024 | 83.60 | 84.17 | 83.34 | 83.67 | 863,659 | +0.28(+0.34%) |
Jul 12, 2024 | 83.01 | 83.79 | 82.93 | 83.39 | 900,548 | +0.80(+0.97%) |
Jul 11, 2024 | 81.88 | 82.67 | 81.85 | 82.59 | 898,976 | +1.30(+1.60%) |
Jul 10, 2024 | 80.87 | 81.31 | 80.59 | 81.29 | 868,602 | +0.68(+0.84%) |
Jul 09, 2024 | 80.83 | 81.06 | 80.50 | 80.61 | 773,279 | -0.27(-0.33%) |
Jul 08, 2024 | 80.93 | 81.20 | 80.63 | 80.88 | 954,627 | +0.20(+0.25%) |
Jul 05, 2024 | 80.73 | 80.75 | 80.23 | 80.68 | 802,450 | -0.15(-0.19%) |
Jul 03, 2024 | 80.85 | 81.19 | 80.69 | 80.83 | 719,117 | +0.13(+0.16%) |
Jul 02, 2024 | 80.34 | 80.73 | 80.31 | 80.70 | 1,007,221 | +0.29(+0.36%) |
Jul 01, 2024 | 81.40 | 81.44 | 80.31 | 80.41 | 1,604,749 | -0.67(-0.83%) |
Jun 28, 2024 | 81.26 | 81.60 | 80.69 | 81.08 | 1,101,782 | +0.09(+0.11%) |
Jun 27, 2024 | 80.77 | 81.00 | 80.60 | 80.99 | 1,348,878 | +0.20(+0.25%) |
Jun 26, 2024 | 80.83 | 80.89 | 80.53 | 80.79 | 1,415,393 | -0.32(-0.39%) |
Jun 25, 2024 | 81.62 | 81.62 | 80.84 | 81.11 | 2,274,599 | -0.48(-0.59%) |
Jun 24, 2024 | 81.33 | 82.06 | 81.28 | 81.59 | 1,049,485 | +0.32(+0.39%) |
Jun 21, 2024 | 81.19 | 81.30 | 80.64 | 81.27 | 727,140 | +0.07(+0.09%) |
Jun 20, 2024 | 81.11 | 81.45 | 80.94 | 81.20 | 844,468 | -0.09(-0.11%) |
Jun 18, 2024 | 80.96 | 81.38 | 80.96 | 81.29 | 1,240,519 | +0.29(+0.36%) |
Jun 17, 2024 | 80.34 | 81.11 | 80.10 | 81.00 | 892,384 | +0.48(+0.60%) |
Jun 14, 2024 | 80.64 | 80.75 | 79.95 | 80.52 | 744,907 | -0.70(-0.86%) |
Jun 13, 2024 | 81.55 | 81.56 | 80.77 | 81.22 | 867,828 | -0.44(-0.54%) |
Jun 12, 2024 | 82.00 | 82.31 | 81.44 | 81.66 | 713,130 | +0.84(+1.04%) |
Jun 11, 2024 | 80.77 | 80.97 | 80.24 | 80.82 | 733,242 | -0.29(-0.36%) |
Jun 10, 2024 | 80.44 | 81.23 | 80.35 | 81.11 | 1,121,171 | +0.43(+0.53%) |
Jun 07, 2024 | 80.66 | 81.19 | 80.44 | 80.68 | 576,045 | -0.46(-0.57%) |
Jun 06, 2024 | 81.31 | 81.53 | 80.93 | 81.14 | 585,375 | -0.30(-0.37%) |
Jun 05, 2024 | 81.00 | 81.44 | 80.55 | 81.44 | 651,221 | +0.86(+1.06%) |
Jun 04, 2024 | 80.77 | 81.02 | 80.39 | 80.58 | 1,257,503 | -0.52(-0.64%) |