Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 86.06 | 87.13 | 85.36 | 86.81 | 2,008,513 | +1.74(+2.05%) |
Aug 22, 2024 | 87.04 | 87.23 | 84.69 | 85.07 | 2,211,576 | -1.40(-1.62%) |
Aug 21, 2024 | 86.19 | 86.91 | 85.68 | 86.47 | 1,351,871 | +0.61(+0.71%) |
Aug 20, 2024 | 86.00 | 86.54 | 85.45 | 85.86 | 1,670,712 | -0.29(-0.34%) |
Aug 19, 2024 | 84.67 | 86.16 | 84.41 | 86.15 | 1,666,716 | +1.61(+1.90%) |
Aug 16, 2024 | 83.69 | 84.77 | 83.64 | 84.54 | 2,370,446 | +0.29(+0.34%) |
Aug 15, 2024 | 83.19 | 84.32 | 82.98 | 84.25 | 2,271,731 | +2.78(+3.41%) |
Aug 14, 2024 | 81.20 | 81.81 | 80.38 | 81.47 | 1,682,360 | +0.50(+0.62%) |
Aug 13, 2024 | 79.35 | 81.02 | 79.28 | 80.97 | 1,980,844 | +2.60(+3.32%) |
Aug 12, 2024 | 78.67 | 79.11 | 77.72 | 78.37 | 1,722,154 | +0.05(+0.06%) |
Aug 09, 2024 | 77.40 | 78.77 | 77.05 | 78.32 | 1,979,085 | +0.66(+0.85%) |
Aug 08, 2024 | 75.77 | 77.87 | 75.19 | 77.66 | 2,347,992 | +3.42(+4.61%) |
Aug 07, 2024 | 77.12 | 77.99 | 74.09 | 74.24 | 2,973,423 | -1.06(-1.41%) |
Aug 06, 2024 | 74.44 | 77.45 | 74.08 | 75.30 | 4,954,479 | +1.38(+1.87%) |
Aug 05, 2024 | 72.25 | 75.76 | 71.83 | 73.92 | 11,438,611 | -4.62(-5.88%) |
Aug 02, 2024 | 79.40 | 79.76 | 77.24 | 78.54 | 6,056,721 | -3.07(-3.76%) |
Aug 01, 2024 | 84.52 | 85.22 | 80.53 | 81.61 | 5,312,723 | -2.27(-2.71%) |
Jul 31, 2024 | 83.44 | 84.82 | 83.03 | 83.88 | 3,323,435 | +2.51(+3.08%) |
Jul 30, 2024 | 82.67 | 82.98 | 80.32 | 81.37 | 2,803,139 | -0.88(-1.07%) |
Jul 29, 2024 | 82.61 | 82.91 | 81.62 | 82.25 | 1,554,088 | +0.15(+0.18%) |
Jul 26, 2024 | 81.51 | 82.97 | 81.28 | 82.10 | 9,156,833 | +1.74(+2.17%) |
Jul 25, 2024 | 81.27 | 83.11 | 80.11 | 80.36 | 4,535,475 | -0.87(-1.07%) |
Jul 24, 2024 | 83.60 | 83.69 | 80.97 | 81.23 | 4,953,707 | -3.90(-4.58%) |
Jul 23, 2024 | 85.37 | 86.04 | 84.98 | 85.13 | 2,317,981 | -0.30(-0.35%) |
Jul 22, 2024 | 84.92 | 85.61 | 84.32 | 85.43 | 2,850,698 | +1.72(+2.05%) |
Jul 19, 2024 | 84.75 | 85.27 | 83.38 | 83.71 | 2,997,955 | -1.16(-1.37%) |
Jul 18, 2024 | 86.70 | 87.00 | 84.20 | 84.87 | 3,354,381 | -1.34(-1.55%) |
Jul 17, 2024 | 86.82 | 87.33 | 86.12 | 86.21 | 2,647,444 | -2.53(-2.85%) |
Jul 16, 2024 | 88.12 | 88.82 | 87.87 | 88.74 | 2,128,693 | +1.05(+1.20%) |
Jul 15, 2024 | 87.87 | 88.73 | 87.12 | 87.69 | 3,459,637 | +0.47(+0.54%) |
Jul 12, 2024 | 86.52 | 88.39 | 86.41 | 87.22 | 2,325,757 | +1.05(+1.22%) |
Jul 11, 2024 | 87.76 | 88.02 | 86.00 | 86.17 | 2,907,011 | -1.56(-1.78%) |
Jul 10, 2024 | 86.42 | 87.83 | 86.33 | 87.73 | 1,655,980 | +1.69(+1.96%) |
Jul 09, 2024 | 86.16 | 86.45 | 85.95 | 86.04 | 1,538,758 | +0.15(+0.17%) |
Jul 08, 2024 | 85.94 | 86.20 | 85.56 | 85.89 | 1,680,057 | +0.15(+0.17%) |
Jul 05, 2024 | 84.83 | 85.84 | 84.64 | 85.74 | 1,507,954 | +0.99(+1.17%) |
Jul 03, 2024 | 83.94 | 84.89 | 83.92 | 84.75 | 1,335,708 | +0.71(+0.84%) |
Jul 02, 2024 | 82.45 | 84.05 | 82.43 | 84.04 | 1,661,079 | +1.08(+1.30%) |
Jul 01, 2024 | 83.05 | 83.12 | 82.11 | 82.96 | 2,627,527 | +0.36(+0.44%) |
Jun 28, 2024 | 83.52 | 84.48 | 82.26 | 82.60 | 2,935,759 | -0.72(-0.86%) |
Jun 27, 2024 | 83.03 | 83.51 | 82.81 | 83.32 | 1,605,191 | +0.22(+0.26%) |
Jun 26, 2024 | 82.53 | 83.31 | 82.33 | 83.10 | 1,493,125 | +0.19(+0.23%) |
Jun 25, 2024 | 82.64 | 83.01 | 82.20 | 82.91 | 1,990,488 | +0.68(+0.82%) |
Jun 24, 2024 | 82.76 | 83.56 | 82.23 | 82.23 | 2,381,818 | -0.48(-0.58%) |
Jun 21, 2024 | 82.81 | 83.19 | 82.39 | 82.71 | 1,973,877 | -0.36(-0.43%) |
Jun 20, 2024 | 83.85 | 84.05 | 82.55 | 83.07 | 2,757,074 | -0.49(-0.59%) |
Jun 18, 2024 | 83.16 | 83.61 | 83.05 | 83.56 | 1,620,866 | +0.41(+0.49%) |
Jun 17, 2024 | 81.66 | 83.58 | 81.52 | 83.15 | 1,866,359 | +1.29(+1.57%) |
Jun 14, 2024 | 81.32 | 81.89 | 81.01 | 81.86 | 1,764,756 | +0.06(+0.07%) |
Jun 13, 2024 | 82.04 | 82.08 | 80.98 | 81.80 | 2,230,932 | +0.28(+0.34%) |
Jun 12, 2024 | 81.61 | 82.33 | 81.21 | 81.52 | 3,080,581 | +1.34(+1.67%) |
Jun 11, 2024 | 79.37 | 80.24 | 78.75 | 80.19 | 1,496,433 | +0.36(+0.45%) |
Jun 10, 2024 | 79.10 | 79.94 | 78.93 | 79.83 | 1,435,250 | +0.48(+0.60%) |
Jun 07, 2024 | 79.28 | 80.23 | 78.93 | 79.35 | 2,195,891 | -0.25(-0.31%) |
Jun 06, 2024 | 79.72 | 79.84 | 79.01 | 79.60 | 1,488,451 | -0.04(-0.05%) |
Jun 05, 2024 | 78.45 | 79.64 | 77.89 | 79.64 | 2,672,451 | +1.88(+2.41%) |
Jun 04, 2024 | 77.23 | 78.01 | 76.77 | 77.76 | 2,131,837 | +0.15(+0.19%) |