Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 80.09 | 80.32 | 79.83 | 80.25 | 1,106,099 | +0.16(+0.20%) |
Aug 22, 2024 | 80.20 | 80.50 | 79.91 | 80.09 | 1,727,359 | +0.07(+0.09%) |
Aug 21, 2024 | 81.01 | 81.11 | 79.84 | 80.02 | 1,341,034 | -0.89(-1.10%) |
Aug 20, 2024 | 81.39 | 82.18 | 80.78 | 80.91 | 1,425,514 | -0.44(-0.54%) |
Aug 19, 2024 | 81.64 | 81.72 | 81.04 | 81.35 | 1,734,136 | -0.13(-0.16%) |
Aug 16, 2024 | 80.44 | 81.64 | 80.16 | 81.48 | 1,447,875 | +0.93(+1.15%) |
Aug 15, 2024 | 81.11 | 81.38 | 79.86 | 80.55 | 2,441,961 | -0.44(-0.54%) |
Aug 14, 2024 | 81.27 | 81.55 | 80.88 | 80.99 | 1,877,034 | -0.56(-0.69%) |
Aug 13, 2024 | 81.76 | 82.33 | 81.28 | 81.55 | 1,570,581 | -0.22(-0.27%) |
Aug 12, 2024 | 83.57 | 83.75 | 81.55 | 81.77 | 1,696,788 | -1.87(-2.24%) |
Aug 09, 2024 | 83.59 | 84.67 | 81.32 | 83.64 | 1,729,034 | +0.25(+0.30%) |
Aug 08, 2024 | 81.92 | 83.60 | 81.55 | 83.39 | 1,239,381 | +1.50(+1.83%) |
Aug 07, 2024 | 82.58 | 84.08 | 81.75 | 81.89 | 1,954,266 | -0.56(-0.68%) |
Aug 06, 2024 | 82.02 | 83.76 | 81.80 | 82.45 | 1,783,091 | +0.09(+0.11%) |
Aug 05, 2024 | 83.46 | 83.99 | 82.22 | 82.36 | 2,365,345 | -1.28(-1.53%) |
Aug 02, 2024 | 83.30 | 84.15 | 82.55 | 83.64 | 1,702,666 | +0.44(+0.53%) |
Aug 01, 2024 | 81.48 | 83.27 | 81.20 | 83.20 | 2,646,891 | +1.59(+1.95%) |
Jul 31, 2024 | 82.45 | 82.64 | 80.72 | 81.61 | 3,005,532 | -0.90(-1.09%) |
Jul 30, 2024 | 79.00 | 82.65 | 77.81 | 82.51 | 2,820,212 | +2.87(+3.60%) |
Jul 29, 2024 | 78.35 | 79.77 | 78.01 | 79.64 | 2,196,532 | +1.01(+1.28%) |
Jul 26, 2024 | 77.83 | 79.40 | 77.69 | 78.63 | 1,472,174 | +0.75(+0.96%) |
Jul 25, 2024 | 78.38 | 79.60 | 77.81 | 77.88 | 1,391,969 | -0.46(-0.59%) |
Jul 24, 2024 | 78.26 | 79.21 | 78.00 | 78.34 | 1,042,565 | +0.24(+0.31%) |
Jul 23, 2024 | 78.70 | 78.70 | 78.03 | 78.10 | 1,606,690 | -0.28(-0.36%) |
Jul 22, 2024 | 78.45 | 78.58 | 77.84 | 78.38 | 601,500 | +0.27(+0.35%) |
Jul 19, 2024 | 78.20 | 78.59 | 77.47 | 78.11 | 1,660,498 | +0.45(+0.58%) |
Jul 18, 2024 | 78.44 | 79.21 | 77.41 | 77.66 | 2,332,291 | -1.23(-1.56%) |
Jul 17, 2024 | 78.67 | 80.38 | 78.52 | 78.89 | 2,177,364 | +0.43(+0.55%) |
Jul 16, 2024 | 77.60 | 78.98 | 77.30 | 78.46 | 1,492,308 | +1.12(+1.45%) |
Jul 15, 2024 | 77.41 | 78.11 | 77.16 | 77.34 | 1,653,157 | -0.35(-0.45%) |
Jul 12, 2024 | 76.70 | 77.98 | 76.13 | 77.69 | 1,694,538 | +1.20(+1.57%) |
Jul 11, 2024 | 75.86 | 76.75 | 75.81 | 76.49 | 1,440,377 | +0.72(+0.95%) |
Jul 10, 2024 | 74.73 | 75.83 | 74.55 | 75.77 | 1,295,227 | +1.02(+1.36%) |
Jul 09, 2024 | 74.53 | 74.76 | 73.79 | 74.75 | 1,366,441 | +0.22(+0.30%) |
Jul 08, 2024 | 74.10 | 74.57 | 73.99 | 74.53 | 1,169,554 | +0.43(+0.58%) |
Jul 05, 2024 | 73.47 | 74.15 | 72.93 | 74.10 | 992,462 | +0.62(+0.84%) |
Jul 03, 2024 | 73.25 | 73.55 | 72.78 | 73.48 | 1,201,107 | -0.05(-0.07%) |
Jul 02, 2024 | 74.18 | 74.40 | 73.21 | 73.53 | 1,676,232 | -0.57(-0.77%) |
Jul 01, 2024 | 74.15 | 75.00 | 73.74 | 74.10 | 1,153,347 | -0.15(-0.20%) |
Jun 28, 2024 | 74.32 | 75.17 | 73.91 | 74.25 | 2,782,114 | +0.04(+0.05%) |
Jun 27, 2024 | 72.46 | 74.25 | 72.05 | 74.21 | 2,403,034 | +1.94(+2.68%) |
Jun 26, 2024 | 71.44 | 72.38 | 71.09 | 72.27 | 973,258 | +0.62(+0.87%) |
Jun 25, 2024 | 72.32 | 72.53 | 71.08 | 71.65 | 942,929 | -0.83(-1.15%) |
Jun 24, 2024 | 73.23 | 73.31 | 72.20 | 72.48 | 1,000,839 | -0.59(-0.81%) |
Jun 21, 2024 | 72.36 | 73.37 | 71.81 | 73.07 | 2,054,488 | +0.86(+1.19%) |
Jun 20, 2024 | 71.21 | 72.28 | 70.56 | 72.21 | 1,050,703 | +0.74(+1.04%) |
Jun 18, 2024 | 71.50 | 71.85 | 71.06 | 71.47 | 1,384,234 | +0.04(+0.06%) |
Jun 17, 2024 | 71.32 | 71.77 | 71.12 | 71.43 | 1,249,842 | -0.36(-0.50%) |
Jun 14, 2024 | 71.58 | 72.26 | 71.35 | 71.79 | 1,033,028 | -0.35(-0.49%) |
Jun 13, 2024 | 71.81 | 72.21 | 71.53 | 72.14 | 1,417,249 | -0.34(-0.47%) |
Jun 12, 2024 | 72.50 | 73.09 | 72.12 | 72.48 | 1,459,984 | -0.42(-0.58%) |
Jun 11, 2024 | 73.67 | 73.67 | 72.69 | 72.90 | 1,605,388 | -1.07(-1.45%) |
Jun 10, 2024 | 74.03 | 74.36 | 73.76 | 73.97 | 878,774 | -0.54(-0.72%) |
Jun 07, 2024 | 74.38 | 74.99 | 74.00 | 74.51 | 1,186,677 | -0.27(-0.36%) |
Jun 06, 2024 | 73.91 | 75.15 | 73.68 | 74.78 | 1,284,134 | +0.53(+0.71%) |
Jun 05, 2024 | 74.51 | 74.71 | 72.68 | 74.25 | 1,371,524 | -0.40(-0.54%) |
Jun 04, 2024 | 74.53 | 74.85 | 73.77 | 74.65 | 1,107,186 | +0.12(+0.16%) |