Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 84.79 | 85.56 | 84.25 | 85.51 | 420,762 | +0.80(+0.94%) |
Aug 15, 2024 | 84.03 | 85.13 | 83.93 | 84.71 | 638,291 | +1.37(+1.64%) |
Aug 14, 2024 | 83.00 | 83.54 | 82.95 | 83.34 | 537,503 | +0.46(+0.56%) |
Aug 13, 2024 | 81.99 | 82.92 | 81.82 | 82.88 | 454,073 | +1.51(+1.86%) |
Aug 12, 2024 | 81.70 | 81.78 | 80.97 | 81.37 | 1,380,775 | -0.19(-0.23%) |
Aug 09, 2024 | 81.38 | 81.60 | 81.02 | 81.56 | 668,682 | +0.25(+0.31%) |
Aug 08, 2024 | 80.67 | 81.39 | 80.61 | 81.31 | 1,008,591 | +1.10(+1.37%) |
Aug 07, 2024 | 82.35 | 82.47 | 79.82 | 80.21 | 741,785 | -0.74(-0.91%) |
Aug 06, 2024 | 79.30 | 81.35 | 78.95 | 80.95 | 1,572,646 | +1.85(+2.34%) |
Aug 05, 2024 | 77.56 | 79.22 | 76.98 | 79.10 | 777,183 | -1.63(-2.02%) |
Aug 02, 2024 | 81.63 | 81.79 | 80.14 | 80.73 | 1,138,921 | -1.91(-2.31%) |
Aug 01, 2024 | 84.65 | 84.65 | 82.11 | 82.64 | 922,973 | -1.69(-2.00%) |
Jul 31, 2024 | 83.36 | 84.94 | 83.09 | 84.33 | 920,006 | +1.83(+2.22%) |
Jul 30, 2024 | 85.00 | 85.11 | 82.50 | 82.50 | 2,569,123 | -3.61(-4.19%) |
Jul 29, 2024 | 86.38 | 86.52 | 85.62 | 86.11 | 2,197,275 | -0.10(-0.11%) |
Jul 26, 2024 | 86.38 | 86.38 | 85.78 | 86.21 | 5,097,358 | +0.35(+0.40%) |
Jul 25, 2024 | 85.02 | 86.19 | 84.58 | 85.86 | 524,019 | +0.72(+0.85%) |
Jul 24, 2024 | 86.29 | 86.37 | 85.08 | 85.14 | 486,779 | -1.19(-1.38%) |
Jul 23, 2024 | 86.24 | 86.59 | 85.82 | 86.34 | 860,844 | -0.02(-0.02%) |
Jul 22, 2024 | 86.10 | 86.59 | 85.48 | 86.36 | 954,384 | +0.52(+0.61%) |
Jul 19, 2024 | 85.29 | 85.99 | 85.02 | 85.83 | 583,131 | +0.20(+0.23%) |
Jul 18, 2024 | 86.13 | 86.42 | 85.37 | 85.64 | 654,522 | -0.49(-0.57%) |
Jul 17, 2024 | 86.18 | 86.65 | 85.80 | 86.13 | 682,377 | -0.50(-0.58%) |
Jul 16, 2024 | 85.88 | 86.64 | 85.52 | 86.63 | 684,773 | +1.03(+1.20%) |
Jul 15, 2024 | 85.74 | 85.97 | 85.42 | 85.61 | 440,214 | +0.08(+0.09%) |
Jul 12, 2024 | 85.04 | 85.79 | 84.83 | 85.53 | 1,336,252 | +0.94(+1.11%) |
Jul 11, 2024 | 84.65 | 85.49 | 84.32 | 84.59 | 1,367,310 | +0.41(+0.49%) |
Jul 10, 2024 | 83.76 | 84.27 | 83.51 | 84.18 | 4,219,268 | +0.66(+0.79%) |
Jul 09, 2024 | 83.06 | 83.54 | 82.51 | 83.51 | 1,142,205 | +0.35(+0.42%) |
Jul 08, 2024 | 82.87 | 83.18 | 82.35 | 83.17 | 1,226,413 | +0.52(+0.63%) |
Jul 05, 2024 | 84.24 | 84.39 | 82.62 | 82.65 | 467,302 | -1.23(-1.47%) |
Jul 03, 2024 | 83.67 | 84.24 | 83.47 | 83.88 | 258,187 | +0.66(+0.79%) |
Jul 02, 2024 | 82.12 | 83.32 | 82.12 | 83.22 | 1,053,967 | +1.12(+1.36%) |
Jul 01, 2024 | 82.99 | 83.45 | 82.02 | 82.10 | 315,108 | -0.67(-0.81%) |
Jun 28, 2024 | 82.51 | 83.14 | 82.28 | 82.77 | 1,275,310 | +0.54(+0.66%) |
Jun 27, 2024 | 83.42 | 83.42 | 82.00 | 82.23 | 1,454,629 | -1.10(-1.32%) |
Jun 26, 2024 | 83.03 | 83.37 | 82.58 | 83.33 | 582,833 | -0.38(-0.46%) |
Jun 25, 2024 | 83.86 | 84.20 | 83.12 | 83.71 | 660,051 | -0.41(-0.49%) |
Jun 24, 2024 | 83.23 | 84.23 | 82.89 | 84.13 | 1,379,024 | +1.43(+1.73%) |
Jun 21, 2024 | 82.57 | 82.97 | 82.33 | 82.70 | 515,211 | -0.12(-0.14%) |
Jun 20, 2024 | 83.01 | 83.48 | 82.39 | 82.81 | 405,622 | -0.27(-0.32%) |
Jun 18, 2024 | 82.72 | 83.37 | 82.44 | 83.08 | 749,340 | +0.37(+0.44%) |
Jun 17, 2024 | 82.42 | 82.79 | 82.29 | 82.72 | 404,266 | +0.20(+0.24%) |
Jun 14, 2024 | 82.74 | 82.78 | 82.05 | 82.52 | 430,668 | -0.87(-1.04%) |
Jun 13, 2024 | 83.64 | 83.64 | 82.61 | 83.39 | 408,254 | -0.42(-0.51%) |
Jun 12, 2024 | 83.82 | 84.58 | 83.47 | 83.81 | 587,489 | +1.36(+1.65%) |
Jun 11, 2024 | 82.92 | 82.92 | 82.02 | 82.45 | 445,007 | -0.92(-1.10%) |
Jun 10, 2024 | 83.26 | 83.75 | 82.70 | 83.37 | 630,959 | -0.50(-0.60%) |
Jun 07, 2024 | 84.70 | 85.00 | 83.75 | 83.87 | 926,965 | -1.55(-1.81%) |
Jun 06, 2024 | 85.75 | 86.10 | 84.94 | 85.42 | 821,789 | -0.29(-0.33%) |
Jun 05, 2024 | 86.62 | 86.70 | 85.33 | 85.71 | 527,426 | -0.70(-0.81%) |
Jun 04, 2024 | 87.29 | 87.29 | 85.73 | 86.41 | 914,444 | -1.39(-1.59%) |