Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 20, 2024 | 85.24 | 85.47 | 83.85 | 84.51 | 94,540 | -0.97(-1.13%) |
Aug 19, 2024 | 84.63 | 85.69 | 84.28 | 85.48 | 120,946 | +0.80(+0.94%) |
Aug 16, 2024 | 83.92 | 85.11 | 83.81 | 84.68 | 111,173 | +0.57(+0.68%) |
Aug 15, 2024 | 85.00 | 85.64 | 83.83 | 84.11 | 144,235 | +0.85(+1.02%) |
Aug 14, 2024 | 84.09 | 84.09 | 82.62 | 83.26 | 90,166 | -0.24(-0.29%) |
Aug 13, 2024 | 83.09 | 84.05 | 82.01 | 83.50 | 134,639 | +1.48(+1.80%) |
Aug 12, 2024 | 83.64 | 83.64 | 81.70 | 82.02 | 158,601 | -1.64(-1.96%) |
Aug 09, 2024 | 83.54 | 83.66 | 82.65 | 83.66 | 115,350 | +0.44(+0.53%) |
Aug 08, 2024 | 82.84 | 83.97 | 81.94 | 83.22 | 150,008 | +1.61(+1.97%) |
Aug 07, 2024 | 84.27 | 84.83 | 81.43 | 81.61 | 254,409 | -1.23(-1.48%) |
Aug 06, 2024 | 81.38 | 83.21 | 81.24 | 82.84 | 187,976 | +1.84(+2.27%) |
Aug 05, 2024 | 78.71 | 82.39 | 77.76 | 81.00 | 232,678 | -1.78(-2.15%) |
Aug 02, 2024 | 81.73 | 82.80 | 80.40 | 82.78 | 184,369 | -1.50(-1.78%) |
Aug 01, 2024 | 86.11 | 86.60 | 82.60 | 84.28 | 201,512 | -1.54(-1.79%) |
Jul 31, 2024 | 84.77 | 87.77 | 83.63 | 85.82 | 163,115 | +1.43(+1.69%) |
Jul 30, 2024 | 84.78 | 85.57 | 83.84 | 84.39 | 200,832 | +0.29(+0.34%) |
Jul 29, 2024 | 86.20 | 86.55 | 83.37 | 84.10 | 206,298 | -2.81(-3.23%) |
Jul 26, 2024 | 87.31 | 87.34 | 85.39 | 86.91 | 275,401 | +1.02(+1.19%) |
Jul 25, 2024 | 81.44 | 86.59 | 81.39 | 85.89 | 393,956 | +4.89(+6.04%) |
Jul 24, 2024 | 82.89 | 83.90 | 80.94 | 81.00 | 226,193 | -2.19(-2.63%) |
Jul 23, 2024 | 81.07 | 83.87 | 81.07 | 83.19 | 170,630 | +1.79(+2.20%) |
Jul 22, 2024 | 81.99 | 82.13 | 80.25 | 81.40 | 213,668 | -0.44(-0.54%) |
Jul 19, 2024 | 82.09 | 84.36 | 81.68 | 81.84 | 269,316 | -0.22(-0.27%) |
Jul 18, 2024 | 80.24 | 85.95 | 79.79 | 82.06 | 342,576 | +0.77(+0.95%) |
Jul 17, 2024 | 80.53 | 82.64 | 80.53 | 81.29 | 294,035 | +0.25(+0.31%) |
Jul 16, 2024 | 77.49 | 81.10 | 77.49 | 81.04 | 268,185 | +4.38(+5.71%) |
Jul 15, 2024 | 76.00 | 77.47 | 76.00 | 76.66 | 190,882 | +0.75(+0.99%) |
Jul 12, 2024 | 75.50 | 76.85 | 75.38 | 75.91 | 182,522 | +0.57(+0.76%) |
Jul 11, 2024 | 74.00 | 76.17 | 73.83 | 75.34 | 197,214 | +2.05(+2.80%) |
Jul 10, 2024 | 72.15 | 73.33 | 71.42 | 73.29 | 113,160 | +1.06(+1.47%) |
Jul 09, 2024 | 72.13 | 72.61 | 71.69 | 72.23 | 76,692 | -0.20(-0.28%) |
Jul 08, 2024 | 73.06 | 73.25 | 71.99 | 72.43 | 107,936 | +0.31(+0.43%) |
Jul 05, 2024 | 71.97 | 72.62 | 71.54 | 72.12 | 105,931 | -0.04(-0.06%) |
Jul 03, 2024 | 72.32 | 73.02 | 71.87 | 72.16 | 54,488 | +0.34(+0.47%) |
Jul 02, 2024 | 71.04 | 72.24 | 71.04 | 71.82 | 92,397 | +0.94(+1.33%) |
Jul 01, 2024 | 72.81 | 72.81 | 70.70 | 70.88 | 219,933 | -1.68(-2.32%) |
Jun 28, 2024 | 71.69 | 72.67 | 70.98 | 72.56 | 689,350 | +1.77(+2.50%) |
Jun 27, 2024 | 70.41 | 70.80 | 69.75 | 70.79 | 153,330 | +0.56(+0.80%) |
Jun 26, 2024 | 70.58 | 71.00 | 70.16 | 70.23 | 152,969 | -0.84(-1.18%) |
Jun 25, 2024 | 71.75 | 72.35 | 70.72 | 71.07 | 177,225 | -1.06(-1.47%) |
Jun 24, 2024 | 72.01 | 73.50 | 71.79 | 72.13 | 185,252 | +0.49(+0.68%) |
Jun 21, 2024 | 71.33 | 71.86 | 70.39 | 71.64 | 606,756 | +0.19(+0.27%) |
Jun 20, 2024 | 70.65 | 71.83 | 70.30 | 71.45 | 193,963 | +0.64(+0.90%) |
Jun 18, 2024 | 71.16 | 71.91 | 70.42 | 70.81 | 231,197 | -0.08(-0.11%) |
Jun 17, 2024 | 69.95 | 70.92 | 69.54 | 70.89 | 95,328 | +0.60(+0.85%) |
Jun 14, 2024 | 70.24 | 70.70 | 69.70 | 70.29 | 124,786 | -0.87(-1.22%) |
Jun 13, 2024 | 72.16 | 72.16 | 70.28 | 71.16 | 155,527 | -0.84(-1.17%) |
Jun 12, 2024 | 73.05 | 74.38 | 71.81 | 72.00 | 251,475 | +2.03(+2.90%) |
Jun 11, 2024 | 68.68 | 69.98 | 68.67 | 69.97 | 210,265 | +0.93(+1.35%) |
Jun 10, 2024 | 68.04 | 69.48 | 67.96 | 69.04 | 126,508 | +0.46(+0.67%) |
Jun 07, 2024 | 69.39 | 69.67 | 68.25 | 68.58 | 97,576 | -1.74(-2.47%) |
Jun 06, 2024 | 70.16 | 70.77 | 69.60 | 70.32 | 137,218 | -0.33(-0.47%) |
Jun 05, 2024 | 70.97 | 71.19 | 69.71 | 70.65 | 110,634 | +0.42(+0.60%) |
Jun 04, 2024 | 70.50 | 71.13 | 69.90 | 70.23 | 100,387 | -0.87(-1.22%) |