Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 14, 2024 | 84.25 | 84.95 | 83.37 | 83.95 | 246,575 | -1.43(-1.67%) |
Aug 13, 2024 | 85.47 | 86.00 | 85.10 | 85.38 | 177,234 | -0.30(-0.35%) |
Aug 12, 2024 | 83.97 | 85.82 | 83.70 | 85.68 | 277,949 | +2.90(+3.50%) |
Aug 09, 2024 | 82.98 | 83.34 | 82.31 | 82.78 | 174,237 | +0.35(+0.42%) |
Aug 08, 2024 | 81.47 | 82.57 | 81.24 | 82.43 | 205,335 | +2.48(+3.10%) |
Aug 07, 2024 | 80.99 | 81.20 | 79.78 | 79.95 | 191,354 | -0.18(-0.22%) |
Aug 06, 2024 | 80.67 | 81.16 | 79.72 | 80.13 | 149,861 | -1.37(-1.68%) |
Aug 05, 2024 | 79.63 | 81.84 | 79.60 | 81.50 | 386,586 | -2.01(-2.41%) |
Aug 02, 2024 | 85.58 | 86.10 | 81.75 | 83.51 | 411,048 | -0.47(-0.56%) |
Aug 01, 2024 | 84.76 | 85.30 | 83.40 | 83.98 | 351,329 | -0.61(-0.72%) |
Jul 31, 2024 | 82.50 | 84.63 | 82.50 | 84.59 | 156,621 | +2.97(+3.64%) |
Jul 30, 2024 | 80.80 | 81.92 | 80.09 | 81.62 | 194,978 | +1.57(+1.96%) |
Jul 29, 2024 | 80.78 | 80.89 | 79.23 | 80.05 | 116,623 | -0.32(-0.40%) |
Jul 26, 2024 | 79.78 | 80.58 | 79.67 | 80.37 | 140,341 | +1.69(+2.15%) |
Jul 25, 2024 | 79.35 | 79.37 | 78.08 | 78.68 | 390,201 | -2.71(-3.33%) |
Jul 24, 2024 | 82.61 | 83.63 | 81.37 | 81.39 | 190,622 | -0.58(-0.71%) |
Jul 23, 2024 | 81.71 | 82.04 | 81.38 | 81.97 | 105,781 | +0.63(+0.77%) |
Jul 22, 2024 | 81.22 | 81.47 | 80.33 | 81.34 | 203,410 | -0.06(-0.07%) |
Jul 19, 2024 | 81.18 | 82.07 | 81.00 | 81.40 | 186,337 | -3.07(-3.63%) |
Jul 18, 2024 | 85.95 | 86.36 | 84.25 | 84.47 | 121,983 | -1.17(-1.37%) |
Jul 17, 2024 | 86.81 | 87.43 | 85.21 | 85.64 | 231,993 | -0.73(-0.85%) |
Jul 16, 2024 | 84.33 | 86.44 | 84.19 | 86.37 | 236,078 | +3.20(+3.85%) |
Jul 15, 2024 | 82.82 | 84.22 | 82.54 | 83.17 | 196,548 | +0.63(+0.76%) |
Jul 12, 2024 | 81.79 | 82.91 | 81.71 | 82.54 | 251,563 | -0.11(-0.13%) |
Jul 11, 2024 | 82.24 | 83.39 | 81.41 | 82.65 | 388,502 | +2.76(+3.45%) |
Jul 10, 2024 | 80.50 | 80.91 | 79.78 | 79.89 | 199,986 | +0.50(+0.63%) |
Jul 09, 2024 | 79.48 | 79.95 | 78.49 | 79.39 | 81,652 | +0.25(+0.32%) |
Jul 08, 2024 | 80.20 | 80.49 | 78.55 | 79.14 | 179,033 | -2.01(-2.48%) |
Jul 05, 2024 | 80.18 | 81.41 | 80.18 | 81.15 | 164,910 | +2.07(+2.62%) |
Jul 03, 2024 | 78.63 | 79.62 | 78.63 | 79.08 | 154,192 | +1.77(+2.29%) |
Jul 02, 2024 | 77.19 | 77.67 | 76.72 | 77.31 | 144,818 | -0.07(-0.09%) |
Jul 01, 2024 | 77.13 | 77.56 | 76.69 | 77.38 | 155,923 | +0.34(+0.44%) |
Jun 28, 2024 | 77.49 | 77.58 | 76.89 | 77.04 | 130,657 | -0.03(-0.04%) |
Jun 27, 2024 | 76.84 | 77.41 | 76.64 | 77.07 | 115,002 | +1.71(+2.27%) |
Jun 26, 2024 | 75.24 | 75.68 | 74.99 | 75.36 | 143,616 | -1.41(-1.84%) |
Jun 25, 2024 | 77.13 | 77.33 | 76.36 | 76.77 | 93,273 | -0.85(-1.10%) |
Jun 24, 2024 | 77.48 | 77.76 | 77.25 | 77.62 | 126,397 | +0.69(+0.90%) |
Jun 21, 2024 | 79.25 | 79.25 | 76.61 | 76.93 | 159,465 | -2.53(-3.18%) |
Jun 20, 2024 | 78.06 | 79.91 | 78.05 | 79.46 | 256,786 | +1.93(+2.49%) |
Jun 18, 2024 | 76.77 | 77.78 | 76.55 | 77.53 | 136,219 | +0.57(+0.74%) |
Jun 17, 2024 | 77.21 | 77.42 | 76.26 | 76.96 | 133,944 | -0.82(-1.05%) |
Jun 14, 2024 | 77.49 | 78.05 | 77.24 | 77.78 | 314,431 | +1.94(+2.56%) |
Jun 13, 2024 | 76.92 | 77.25 | 75.39 | 75.84 | 220,612 | -1.26(-1.63%) |
Jun 12, 2024 | 78.36 | 78.41 | 76.75 | 77.10 | 216,958 | +0.35(+0.46%) |
Jun 11, 2024 | 76.58 | 76.92 | 76.15 | 76.75 | 136,425 | +0.41(+0.54%) |
Jun 10, 2024 | 76.00 | 76.67 | 75.80 | 76.34 | 195,576 | +1.39(+1.85%) |
Jun 07, 2024 | 77.50 | 77.55 | 74.95 | 74.95 | 516,752 | -5.79(-7.17%) |
Jun 06, 2024 | 80.00 | 81.13 | 79.78 | 80.74 | 172,857 | +1.21(+1.52%) |
Jun 05, 2024 | 78.72 | 79.76 | 78.27 | 79.53 | 189,696 | +1.81(+2.33%) |
Jun 04, 2024 | 78.40 | 78.40 | 77.01 | 77.72 | 178,854 | -1.40(-1.77%) |