Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 88.25 | 88.50 | 87.71 | 88.35 | 4,843,556 | +0.52(+0.59%) |
Aug 22, 2024 | 87.91 | 89.23 | 87.55 | 87.83 | 8,429,780 | +0.29(+0.33%) |
Aug 21, 2024 | 85.93 | 87.57 | 85.86 | 87.54 | 10,786,949 | +2.16(+2.53%) |
Aug 20, 2024 | 84.00 | 87.70 | 83.28 | 85.38 | 10,842,040 | +0.56(+0.66%) |
Aug 19, 2024 | 84.68 | 85.29 | 84.49 | 84.82 | 7,491,289 | +0.22(+0.26%) |
Aug 16, 2024 | 84.03 | 84.74 | 83.80 | 84.60 | 5,374,834 | +0.95(+1.14%) |
Aug 15, 2024 | 82.56 | 84.03 | 82.17 | 83.65 | 6,743,344 | +1.91(+2.34%) |
Aug 14, 2024 | 81.42 | 81.86 | 80.78 | 81.74 | 5,618,122 | -0.53(-0.64%) |
Aug 13, 2024 | 81.41 | 82.36 | 81.11 | 82.27 | 3,704,763 | +1.08(+1.33%) |
Aug 12, 2024 | 82.03 | 82.06 | 80.81 | 81.19 | 4,502,236 | -0.85(-1.04%) |
Aug 09, 2024 | 82.28 | 82.40 | 81.50 | 82.04 | 3,094,301 | -0.17(-0.21%) |
Aug 08, 2024 | 81.23 | 82.62 | 80.91 | 82.21 | 4,088,181 | +1.12(+1.38%) |
Aug 07, 2024 | 80.81 | 82.74 | 80.55 | 81.09 | 5,595,807 | +0.31(+0.38%) |
Aug 06, 2024 | 80.46 | 81.68 | 79.92 | 80.78 | 5,513,931 | +0.45(+0.56%) |
Aug 05, 2024 | 80.82 | 81.81 | 80.21 | 80.33 | 7,503,246 | -1.18(-1.45%) |
Aug 02, 2024 | 81.04 | 81.89 | 80.32 | 81.51 | 5,066,835 | +1.02(+1.27%) |
Aug 01, 2024 | 80.69 | 81.09 | 79.38 | 80.49 | 4,875,554 | +0.17(+0.21%) |
Jul 31, 2024 | 80.36 | 80.99 | 78.97 | 80.32 | 7,573,229 | -0.49(-0.61%) |
Jul 30, 2024 | 79.72 | 81.00 | 79.70 | 80.81 | 6,567,754 | +0.81(+1.01%) |
Jul 29, 2024 | 79.00 | 80.39 | 78.60 | 80.00 | 6,551,430 | +1.30(+1.65%) |
Jul 26, 2024 | 78.62 | 79.45 | 78.32 | 78.70 | 4,574,695 | +0.24(+0.31%) |
Jul 25, 2024 | 79.63 | 81.46 | 78.40 | 78.46 | 6,356,933 | -1.51(-1.89%) |
Jul 24, 2024 | 79.58 | 80.36 | 78.93 | 79.97 | 5,660,656 | +0.57(+0.72%) |
Jul 23, 2024 | 79.45 | 79.66 | 78.81 | 79.40 | 5,022,947 | +0.10(+0.13%) |
Jul 22, 2024 | 79.55 | 80.08 | 79.08 | 79.30 | 5,904,533 | -0.18(-0.23%) |
Jul 19, 2024 | 81.58 | 81.67 | 79.41 | 79.48 | 9,292,769 | -1.73(-2.13%) |
Jul 18, 2024 | 80.45 | 83.63 | 80.08 | 81.21 | 8,427,149 | -0.05(-0.06%) |
Jul 17, 2024 | 77.95 | 81.56 | 77.94 | 81.26 | 9,848,012 | +3.16(+4.05%) |
Jul 16, 2024 | 77.04 | 78.20 | 76.68 | 78.10 | 6,904,123 | +1.02(+1.32%) |
Jul 15, 2024 | 77.82 | 78.01 | 76.95 | 77.08 | 4,497,274 | -0.87(-1.12%) |
Jul 12, 2024 | 78.20 | 78.66 | 77.81 | 77.95 | 5,661,444 | -0.12(-0.15%) |
Jul 11, 2024 | 77.43 | 78.20 | 77.19 | 78.07 | 6,226,205 | +1.01(+1.31%) |
Jul 10, 2024 | 76.84 | 77.09 | 76.33 | 77.06 | 6,736,454 | +0.18(+0.23%) |
Jul 09, 2024 | 76.84 | 76.99 | 75.96 | 76.88 | 6,142,691 | +0.04(+0.05%) |
Jul 08, 2024 | 77.43 | 77.60 | 76.58 | 76.84 | 5,606,315 | -0.77(-0.99%) |
Jul 05, 2024 | 77.07 | 77.93 | 76.70 | 77.61 | 4,370,080 | +0.44(+0.57%) |
Jul 03, 2024 | 77.32 | 77.75 | 77.08 | 77.17 | 2,838,403 | -0.20(-0.26%) |
Jul 02, 2024 | 76.85 | 77.50 | 76.52 | 77.37 | 7,111,889 | +0.25(+0.32%) |
Jul 01, 2024 | 78.40 | 79.38 | 76.93 | 77.12 | 7,111,700 | -1.59(-2.02%) |
Jun 28, 2024 | 78.74 | 79.27 | 78.26 | 78.71 | 8,917,245 | +0.08(+0.10%) |
Jun 27, 2024 | 79.29 | 79.29 | 78.02 | 78.63 | 8,116,375 | -0.71(-0.90%) |
Jun 26, 2024 | 78.80 | 79.52 | 78.47 | 79.34 | 5,788,677 | -0.36(-0.45%) |
Jun 25, 2024 | 80.47 | 80.52 | 79.00 | 79.70 | 5,374,661 | -0.62(-0.78%) |
Jun 24, 2024 | 81.04 | 81.26 | 80.02 | 80.32 | 6,859,442 | -0.59(-0.73%) |
Jun 21, 2024 | 79.46 | 80.98 | 79.22 | 80.92 | 11,226,716 | +1.46(+1.83%) |
Jun 20, 2024 | 78.46 | 79.64 | 78.25 | 79.46 | 7,203,279 | +0.42(+0.53%) |
Jun 18, 2024 | 79.21 | 79.64 | 78.47 | 79.05 | 7,074,517 | -0.20(-0.25%) |
Jun 17, 2024 | 79.55 | 79.79 | 78.56 | 79.24 | 5,483,218 | -1.08(-1.35%) |
Jun 14, 2024 | 80.43 | 80.82 | 79.81 | 80.32 | 3,721,800 | -0.61(-0.76%) |
Jun 13, 2024 | 81.28 | 81.28 | 80.14 | 80.94 | 5,987,240 | -0.56(-0.69%) |
Jun 12, 2024 | 81.54 | 82.20 | 81.20 | 81.50 | 5,598,516 | +0.28(+0.34%) |
Jun 11, 2024 | 82.31 | 82.31 | 81.15 | 81.23 | 5,387,927 | -1.18(-1.43%) |
Jun 10, 2024 | 82.98 | 83.21 | 81.88 | 82.41 | 5,010,435 | -0.92(-1.11%) |
Jun 07, 2024 | 81.52 | 83.48 | 81.44 | 83.33 | 7,101,581 | +1.71(+2.10%) |
Jun 06, 2024 | 81.70 | 82.23 | 81.13 | 81.61 | 7,432,302 | +0.03(+0.04%) |
Jun 05, 2024 | 82.37 | 82.45 | 81.00 | 81.58 | 7,121,025 | -0.95(-1.15%) |
Jun 04, 2024 | 81.06 | 82.64 | 80.79 | 82.54 | 6,387,661 | +1.14(+1.40%) |