Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 20, 2024 | 82.66 | 82.85 | 82.45 | 82.59 | 53,442 | +0.08(+0.10%) |
Aug 19, 2024 | 82.50 | 82.61 | 82.31 | 82.51 | 94,959 | +0.54(+0.66%) |
Aug 16, 2024 | 81.58 | 81.97 | 81.58 | 81.97 | 111,948 | +0.81(+1.00%) |
Aug 15, 2024 | 80.85 | 81.44 | 80.85 | 81.16 | 79,168 | +0.64(+0.79%) |
Aug 14, 2024 | 80.58 | 80.87 | 80.36 | 80.52 | 235,246 | -0.34(-0.42%) |
Aug 13, 2024 | 81.28 | 81.28 | 80.70 | 80.86 | 106,992 | -0.73(-0.89%) |
Aug 12, 2024 | 81.56 | 81.95 | 81.47 | 81.59 | 135,194 | +0.44(+0.54%) |
Aug 09, 2024 | 81.05 | 81.47 | 80.79 | 81.15 | 211,184 | -0.18(-0.22%) |
Aug 08, 2024 | 81.08 | 81.34 | 80.90 | 81.33 | 113,816 | +0.89(+1.11%) |
Aug 07, 2024 | 81.29 | 81.29 | 80.42 | 80.44 | 110,940 | +0.51(+0.64%) |
Aug 06, 2024 | 79.80 | 80.27 | 79.51 | 79.93 | 135,743 | +0.45(+0.57%) |
Aug 05, 2024 | 78.47 | 80.04 | 78.29 | 79.48 | 350,348 | -3.07(-3.72%) |
Aug 02, 2024 | 82.49 | 82.65 | 81.94 | 82.55 | 315,645 | +0.17(+0.21%) |
Aug 01, 2024 | 83.35 | 83.35 | 82.38 | 82.38 | 249,912 | -1.57(-1.87%) |
Jul 31, 2024 | 83.58 | 83.99 | 83.52 | 83.95 | 90,626 | +0.80(+0.96%) |
Jul 30, 2024 | 82.99 | 83.38 | 82.91 | 83.15 | 121,931 | +0.39(+0.47%) |
Jul 29, 2024 | 82.44 | 82.81 | 82.44 | 82.76 | 116,929 | +0.68(+0.83%) |
Jul 26, 2024 | 82.35 | 82.35 | 81.95 | 82.08 | 265,685 | +0.72(+0.88%) |
Jul 25, 2024 | 81.35 | 81.71 | 81.25 | 81.36 | 196,356 | -0.06(-0.07%) |
Jul 24, 2024 | 81.61 | 82.04 | 81.19 | 81.42 | 291,464 | +0.68(+0.84%) |
Jul 23, 2024 | 81.79 | 81.79 | 80.49 | 80.74 | 348,446 | -1.35(-1.64%) |
Jul 22, 2024 | 81.75 | 82.18 | 81.75 | 82.09 | 263,179 | +1.13(+1.40%) |
Jul 19, 2024 | 81.27 | 81.45 | 80.76 | 80.96 | 245,348 | -1.36(-1.65%) |
Jul 18, 2024 | 83.18 | 83.19 | 82.32 | 82.32 | 260,256 | -1.36(-1.63%) |
Jul 17, 2024 | 83.87 | 83.97 | 83.62 | 83.68 | 138,317 | -0.44(-0.52%) |
Jul 16, 2024 | 83.77 | 84.25 | 83.61 | 84.12 | 182,524 | +0.71(+0.85%) |
Jul 15, 2024 | 83.73 | 83.73 | 83.38 | 83.41 | 285,899 | -0.05(-0.06%) |
Jul 12, 2024 | 83.65 | 83.80 | 83.46 | 83.46 | 245,838 | -0.26(-0.31%) |
Jul 11, 2024 | 83.65 | 83.75 | 83.45 | 83.72 | 162,813 | +0.70(+0.84%) |
Jul 10, 2024 | 83.16 | 83.16 | 82.79 | 83.02 | 437,635 | -0.48(-0.57%) |
Jul 09, 2024 | 83.39 | 83.59 | 83.24 | 83.50 | 360,085 | +0.34(+0.41%) |
Jul 08, 2024 | 83.38 | 83.48 | 83.09 | 83.16 | 285,602 | -0.29(-0.35%) |
Jul 05, 2024 | 83.23 | 83.62 | 83.14 | 83.45 | 154,191 | +0.51(+0.61%) |
Jul 03, 2024 | 82.66 | 82.94 | 82.42 | 82.94 | 403,823 | +0.90(+1.10%) |
Jul 02, 2024 | 81.99 | 82.25 | 81.64 | 82.04 | 142,017 | -0.01(-0.01%) |
Jul 01, 2024 | 82.09 | 82.20 | 81.85 | 82.05 | 130,206 | +1.17(+1.45%) |
Jun 28, 2024 | 81.00 | 81.16 | 80.62 | 80.88 | 259,976 | +0.28(+0.35%) |
Jun 27, 2024 | 80.54 | 80.69 | 80.42 | 80.60 | 156,120 | -0.01(-0.01%) |
Jun 26, 2024 | 80.69 | 80.92 | 80.40 | 80.61 | 58,266 | -0.01(-0.01%) |
Jun 25, 2024 | 80.71 | 80.71 | 80.25 | 80.62 | 345,406 | -0.02(-0.02%) |
Jun 24, 2024 | 80.88 | 81.08 | 80.48 | 80.64 | 635,175 | +0.00(+0.00%) |
Jun 21, 2024 | 80.60 | 80.88 | 80.39 | 80.64 | 231,471 | +0.36(+0.45%) |
Jun 20, 2024 | 80.87 | 80.87 | 80.16 | 80.28 | 487,879 | -0.81(-1.00%) |
Jun 18, 2024 | 80.82 | 81.09 | 80.78 | 81.09 | 147,323 | +0.51(+0.63%) |
Jun 17, 2024 | 80.47 | 80.58 | 80.20 | 80.58 | 149,848 | +0.21(+0.26%) |
Jun 14, 2024 | 79.91 | 80.37 | 79.77 | 80.37 | 217,679 | +1.04(+1.31%) |
Jun 13, 2024 | 79.63 | 79.63 | 79.11 | 79.33 | 186,272 | -0.05(-0.06%) |
Jun 12, 2024 | 79.07 | 79.41 | 78.76 | 79.38 | 223,963 | +1.47(+1.89%) |
Jun 11, 2024 | 77.75 | 77.92 | 77.59 | 77.91 | 237,576 | +0.41(+0.53%) |
Jun 10, 2024 | 77.38 | 77.50 | 77.19 | 77.50 | 167,844 | +0.83(+1.08%) |
Jun 07, 2024 | 76.66 | 76.88 | 76.61 | 76.67 | 498,960 | +1.12(+1.48%) |
Jun 06, 2024 | 75.66 | 75.87 | 75.36 | 75.55 | 466,341 | +1.23(+1.66%) |
Jun 05, 2024 | 74.00 | 74.33 | 73.83 | 74.32 | 416,616 | +2.27(+3.15%) |
Jun 04, 2024 | 72.26 | 72.30 | 71.41 | 72.05 | 639,536 | -4.87(-6.33%) |