Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 84.72 | 85.75 | 82.58 | 83.34 | 20,280,304 | +2.32(+2.86%) |
Aug 29, 2024 | 81.24 | 81.47 | 80.46 | 81.02 | 14,139,990 | +1.40(+1.76%) |
Aug 28, 2024 | 81.13 | 81.28 | 79.20 | 79.62 | 14,014,863 | -1.83(-2.25%) |
Aug 27, 2024 | 82.27 | 82.65 | 81.27 | 81.45 | 9,017,814 | -0.31(-0.38%) |
Aug 26, 2024 | 81.89 | 82.31 | 80.37 | 81.76 | 29,341,236 | -3.65(-4.27%) |
Aug 23, 2024 | 84.90 | 85.79 | 84.36 | 85.41 | 17,348,052 | +2.45(+2.95%) |
Aug 22, 2024 | 83.50 | 83.79 | 81.83 | 82.96 | 9,750,650 | -0.57(-0.68%) |
Aug 21, 2024 | 81.85 | 83.80 | 81.71 | 83.53 | 14,700,090 | +2.49(+3.07%) |
Aug 20, 2024 | 82.46 | 82.60 | 80.78 | 81.04 | 17,826,976 | -2.87(-3.42%) |
Aug 19, 2024 | 83.98 | 84.90 | 83.49 | 83.91 | 14,768,059 | +0.73(+0.88%) |
Aug 16, 2024 | 82.05 | 84.16 | 81.98 | 83.18 | 25,280,960 | +3.64(+4.58%) |
Aug 15, 2024 | 77.90 | 81.88 | 77.74 | 79.54 | 32,322,572 | +0.07(+0.09%) |
Aug 14, 2024 | 80.55 | 80.98 | 78.07 | 79.47 | 18,091,814 | -1.63(-2.01%) |
Aug 13, 2024 | 80.96 | 81.40 | 80.68 | 81.10 | 9,350,971 | +0.19(+0.23%) |
Aug 12, 2024 | 80.59 | 81.50 | 80.23 | 80.91 | 12,117,024 | +0.92(+1.15%) |
Aug 09, 2024 | 79.97 | 80.22 | 79.19 | 79.99 | 7,761,675 | -0.32(-0.40%) |
Aug 08, 2024 | 78.85 | 80.31 | 78.75 | 80.31 | 13,992,371 | +2.48(+3.19%) |
Aug 07, 2024 | 78.92 | 78.94 | 77.46 | 77.83 | 9,686,436 | -0.07(-0.09%) |
Aug 06, 2024 | 76.51 | 78.85 | 76.51 | 77.90 | 12,115,787 | +0.92(+1.20%) |
Aug 05, 2024 | 74.03 | 77.25 | 73.87 | 76.98 | 16,126,131 | -0.47(-0.61%) |
Aug 02, 2024 | 76.79 | 77.47 | 75.77 | 77.45 | 10,840,271 | -0.53(-0.68%) |
Aug 01, 2024 | 78.77 | 79.36 | 77.84 | 77.98 | 8,547,567 | -0.87(-1.10%) |
Jul 31, 2024 | 79.33 | 80.02 | 78.34 | 78.85 | 12,171,529 | +0.85(+1.09%) |
Jul 30, 2024 | 78.22 | 78.79 | 77.70 | 78.00 | 8,426,556 | -0.62(-0.79%) |
Jul 29, 2024 | 78.46 | 79.40 | 78.20 | 78.62 | 17,482,340 | +2.09(+2.73%) |
Jul 26, 2024 | 75.26 | 76.77 | 74.55 | 76.53 | 10,884,603 | +1.13(+1.50%) |
Jul 25, 2024 | 75.37 | 76.22 | 75.13 | 75.40 | 8,163,019 | -0.40(-0.53%) |
Jul 24, 2024 | 76.15 | 77.06 | 75.72 | 75.80 | 7,919,441 | -0.30(-0.39%) |
Jul 23, 2024 | 75.68 | 76.32 | 75.44 | 76.10 | 7,989,369 | -0.54(-0.70%) |
Jul 22, 2024 | 76.83 | 77.19 | 76.26 | 76.64 | 9,152,290 | +1.37(+1.82%) |
Jul 19, 2024 | 75.66 | 76.05 | 75.18 | 75.27 | 7,573,485 | -1.27(-1.66%) |
Jul 18, 2024 | 77.36 | 78.32 | 76.36 | 76.54 | 11,097,624 | -0.50(-0.65%) |
Jul 17, 2024 | 77.86 | 77.95 | 76.49 | 77.04 | 10,808,138 | -1.34(-1.71%) |
Jul 16, 2024 | 77.29 | 78.58 | 76.98 | 78.38 | 12,292,709 | +0.37(+0.47%) |
Jul 15, 2024 | 78.09 | 78.60 | 77.45 | 78.01 | 12,606,106 | -1.64(-2.06%) |
Jul 12, 2024 | 80.30 | 81.01 | 79.42 | 79.65 | 14,883,546 | +1.13(+1.44%) |
Jul 11, 2024 | 77.66 | 78.83 | 77.42 | 78.52 | 18,882,762 | +2.51(+3.30%) |
Jul 10, 2024 | 75.28 | 76.66 | 75.25 | 76.01 | 12,224,431 | +0.31(+0.41%) |
Jul 09, 2024 | 74.01 | 76.06 | 73.97 | 75.70 | 14,470,768 | +2.20(+2.99%) |
Jul 08, 2024 | 73.61 | 73.71 | 72.95 | 73.50 | 10,930,435 | -1.02(-1.37%) |
Jul 05, 2024 | 74.67 | 74.72 | 73.61 | 74.52 | 14,984,181 | -1.05(-1.39%) |
Jul 03, 2024 | 74.18 | 75.81 | 74.18 | 75.57 | 11,796,948 | +1.89(+2.57%) |
Jul 02, 2024 | 72.32 | 73.78 | 71.97 | 73.68 | 13,438,180 | +1.50(+2.08%) |