Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 80.41 | 81.19 | 79.86 | 81.17 | 235,156 | +0.63(+0.78%) |
Aug 15, 2024 | 80.64 | 81.50 | 80.15 | 80.54 | 190,010 | +1.52(+1.92%) |
Aug 14, 2024 | 79.46 | 79.46 | 78.25 | 79.02 | 141,690 | -0.06(-0.08%) |
Aug 13, 2024 | 78.68 | 79.62 | 77.90 | 79.08 | 146,959 | +0.73(+0.93%) |
Aug 12, 2024 | 78.99 | 79.00 | 78.09 | 78.35 | 156,369 | -0.84(-1.06%) |
Aug 09, 2024 | 79.44 | 79.91 | 79.05 | 79.19 | 171,788 | -0.45(-0.57%) |
Aug 08, 2024 | 79.00 | 79.84 | 78.71 | 79.64 | 162,338 | +1.58(+2.02%) |
Aug 07, 2024 | 79.56 | 79.86 | 77.89 | 78.06 | 279,509 | -0.78(-0.99%) |
Aug 06, 2024 | 77.89 | 80.34 | 77.32 | 78.84 | 382,920 | +0.81(+1.04%) |
Aug 05, 2024 | 77.79 | 79.23 | 76.56 | 78.03 | 330,068 | -3.19(-3.93%) |
Aug 02, 2024 | 81.68 | 81.68 | 80.11 | 81.22 | 385,145 | -2.85(-3.39%) |
Aug 01, 2024 | 86.20 | 86.70 | 83.59 | 84.07 | 253,623 | -2.13(-2.47%) |
Jul 31, 2024 | 86.36 | 87.67 | 85.30 | 86.20 | 831,708 | +0.09(+0.10%) |
Jul 30, 2024 | 85.28 | 86.55 | 85.01 | 86.11 | 183,073 | +0.64(+0.75%) |
Jul 29, 2024 | 85.18 | 85.54 | 84.42 | 85.47 | 260,573 | +0.26(+0.31%) |
Jul 26, 2024 | 84.46 | 85.44 | 84.19 | 85.21 | 217,122 | +1.40(+1.67%) |
Jul 25, 2024 | 82.57 | 84.72 | 81.52 | 83.81 | 352,542 | +1.49(+1.81%) |
Jul 24, 2024 | 84.19 | 84.65 | 82.28 | 82.32 | 199,978 | -2.05(-2.43%) |
Jul 23, 2024 | 83.94 | 84.81 | 83.34 | 84.37 | 256,623 | +0.58(+0.69%) |
Jul 22, 2024 | 83.29 | 84.14 | 82.28 | 83.79 | 197,074 | +1.26(+1.53%) |
Jul 19, 2024 | 84.03 | 84.03 | 82.29 | 82.53 | 308,728 | -1.56(-1.86%) |
Jul 18, 2024 | 84.59 | 86.17 | 83.64 | 84.09 | 252,966 | -0.87(-1.02%) |
Jul 17, 2024 | 85.89 | 86.92 | 84.83 | 84.96 | 424,835 | -1.21(-1.40%) |
Jul 16, 2024 | 83.62 | 86.29 | 83.62 | 86.17 | 420,428 | +2.96(+3.56%) |
Jul 15, 2024 | 83.00 | 84.08 | 82.92 | 83.21 | 361,794 | +0.30(+0.36%) |
Jul 12, 2024 | 81.14 | 82.92 | 80.25 | 82.91 | 433,055 | +2.47(+3.07%) |
Jul 11, 2024 | 80.13 | 81.74 | 79.78 | 80.44 | 571,356 | +1.84(+2.34%) |
Jul 10, 2024 | 77.36 | 78.65 | 77.00 | 78.60 | 346,224 | +1.90(+2.48%) |
Jul 09, 2024 | 77.13 | 77.47 | 76.39 | 76.70 | 373,390 | -0.55(-0.71%) |
Jul 08, 2024 | 76.33 | 77.40 | 76.33 | 77.25 | 329,511 | +1.65(+2.18%) |
Jul 05, 2024 | 75.80 | 76.05 | 74.98 | 75.60 | 274,553 | -0.61(-0.80%) |
Jul 03, 2024 | 76.76 | 76.81 | 75.97 | 76.21 | 183,113 | -0.37(-0.48%) |
Jul 02, 2024 | 76.65 | 77.11 | 76.41 | 76.58 | 325,984 | +0.24(+0.31%) |
Jul 01, 2024 | 77.47 | 77.64 | 76.10 | 76.34 | 384,275 | -0.62(-0.81%) |
Jun 28, 2024 | 76.89 | 78.21 | 76.20 | 76.96 | 1,947,778 | +0.61(+0.80%) |
Jun 27, 2024 | 80.11 | 80.11 | 75.22 | 76.35 | 713,682 | +0.05(+0.07%) |
Jun 26, 2024 | 75.77 | 76.75 | 75.48 | 76.30 | 467,536 | -0.02(-0.03%) |
Jun 25, 2024 | 78.12 | 78.12 | 75.35 | 76.32 | 599,300 | -2.35(-2.99%) |
Jun 24, 2024 | 78.44 | 79.75 | 78.25 | 78.67 | 393,109 | +0.66(+0.85%) |
Jun 21, 2024 | 78.03 | 78.08 | 77.58 | 78.01 | 789,835 | -0.04(-0.05%) |
Jun 20, 2024 | 78.55 | 79.39 | 77.78 | 78.05 | 481,954 | -0.77(-0.98%) |
Jun 18, 2024 | 78.74 | 79.27 | 78.38 | 78.82 | 211,765 | +0.17(+0.22%) |
Jun 17, 2024 | 77.04 | 78.67 | 77.04 | 78.65 | 217,561 | +1.27(+1.64%) |
Jun 14, 2024 | 77.46 | 77.78 | 76.44 | 77.38 | 273,447 | -1.17(-1.49%) |
Jun 13, 2024 | 78.27 | 78.71 | 77.30 | 78.55 | 468,997 | -0.03(-0.04%) |
Jun 12, 2024 | 78.08 | 78.88 | 77.64 | 78.58 | 359,400 | +2.42(+3.18%) |
Jun 11, 2024 | 75.72 | 76.23 | 75.24 | 76.16 | 201,806 | +0.15(+0.20%) |
Jun 10, 2024 | 75.41 | 76.23 | 74.86 | 76.01 | 278,263 | -0.06(-0.08%) |
Jun 07, 2024 | 77.02 | 77.70 | 75.92 | 76.07 | 306,700 | -1.76(-2.26%) |
Jun 06, 2024 | 77.55 | 78.69 | 77.40 | 77.83 | 218,327 | +0.04(+0.05%) |
Jun 05, 2024 | 77.30 | 77.97 | 76.68 | 77.79 | 219,346 | +0.73(+0.95%) |
Jun 04, 2024 | 78.00 | 78.28 | 77.02 | 77.06 | 215,399 | -1.47(-1.87%) |