Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 79.36 | 80.00 | 78.44 | 79.56 | 1,285,485 | +0.70(+0.89%) |
Aug 29, 2024 | 79.02 | 79.79 | 78.09 | 78.86 | 878,983 | +0.05(+0.06%) |
Aug 28, 2024 | 79.03 | 79.58 | 78.64 | 78.81 | 1,142,877 | -0.24(-0.30%) |
Aug 27, 2024 | 79.91 | 80.50 | 78.73 | 79.05 | 1,424,904 | -1.56(-1.94%) |
Aug 26, 2024 | 81.25 | 81.91 | 80.49 | 80.61 | 1,371,444 | -0.07(-0.09%) |
Aug 23, 2024 | 78.26 | 80.74 | 78.12 | 80.68 | 1,340,828 | +2.94(+3.78%) |
Aug 22, 2024 | 78.40 | 78.53 | 77.49 | 77.74 | 1,116,162 | -0.58(-0.74%) |
Aug 21, 2024 | 76.88 | 78.66 | 76.88 | 78.32 | 1,252,449 | +1.86(+2.43%) |
Aug 20, 2024 | 76.84 | 77.25 | 76.04 | 76.46 | 986,530 | -0.31(-0.40%) |
Aug 19, 2024 | 76.46 | 77.22 | 76.19 | 76.77 | 1,315,126 | +0.70(+0.92%) |
Aug 16, 2024 | 76.27 | 76.97 | 75.73 | 76.07 | 1,195,967 | -0.47(-0.61%) |
Aug 15, 2024 | 76.14 | 76.79 | 75.34 | 76.54 | 1,720,331 | +1.05(+1.39%) |
Aug 14, 2024 | 74.68 | 76.02 | 74.27 | 75.49 | 1,860,253 | +1.27(+1.71%) |
Aug 13, 2024 | 72.69 | 74.77 | 72.58 | 74.22 | 1,725,797 | +2.03(+2.81%) |
Aug 12, 2024 | 72.40 | 73.11 | 71.90 | 72.19 | 1,533,112 | -0.25(-0.35%) |
Aug 09, 2024 | 72.95 | 73.20 | 72.17 | 72.44 | 1,203,880 | -0.42(-0.58%) |
Aug 08, 2024 | 72.72 | 73.20 | 72.11 | 72.86 | 1,057,958 | +0.71(+0.98%) |
Aug 07, 2024 | 74.19 | 75.16 | 71.81 | 72.15 | 1,666,231 | -1.75(-2.37%) |
Aug 06, 2024 | 72.92 | 75.21 | 72.32 | 73.90 | 2,847,369 | +0.48(+0.65%) |
Aug 05, 2024 | 73.14 | 74.48 | 72.05 | 73.42 | 2,528,509 | -1.55(-2.07%) |
Aug 02, 2024 | 74.43 | 75.20 | 73.68 | 74.97 | 1,890,074 | -0.95(-1.25%) |
Aug 01, 2024 | 77.77 | 78.56 | 75.38 | 75.92 | 1,767,087 | -1.63(-2.11%) |
Jul 31, 2024 | 78.21 | 79.24 | 76.85 | 77.55 | 1,987,684 | -0.47(-0.60%) |
Jul 30, 2024 | 77.88 | 78.66 | 77.42 | 78.02 | 1,846,471 | +0.63(+0.81%) |
Jul 29, 2024 | 77.13 | 77.57 | 76.07 | 77.39 | 1,714,740 | +0.24(+0.31%) |
Jul 26, 2024 | 75.71 | 77.48 | 75.55 | 77.16 | 3,019,436 | +1.60(+2.12%) |
Jul 25, 2024 | 71.70 | 76.54 | 71.48 | 75.55 | 3,691,642 | +5.24(+7.45%) |
Jul 24, 2024 | 70.82 | 71.61 | 70.01 | 70.31 | 2,550,692 | -0.69(-0.97%) |
Jul 23, 2024 | 71.60 | 72.09 | 70.70 | 71.00 | 3,254,636 | -1.56(-2.16%) |
Jul 22, 2024 | 72.37 | 72.98 | 71.33 | 72.56 | 1,439,446 | +0.11(+0.15%) |
Jul 19, 2024 | 73.34 | 73.66 | 72.29 | 72.45 | 4,075,747 | -0.71(-0.97%) |
Jul 18, 2024 | 73.03 | 75.40 | 72.65 | 73.16 | 1,415,301 | +0.26(+0.36%) |
Jul 17, 2024 | 73.39 | 73.98 | 72.88 | 72.90 | 1,836,782 | -1.12(-1.51%) |
Jul 16, 2024 | 71.10 | 74.05 | 70.82 | 74.02 | 2,605,730 | +3.71(+5.27%) |
Jul 15, 2024 | 70.86 | 71.17 | 70.02 | 70.31 | 1,107,253 | -0.15(-0.21%) |
Jul 12, 2024 | 69.39 | 70.87 | 69.30 | 70.46 | 2,287,314 | +1.50(+2.18%) |
Jul 11, 2024 | 67.64 | 69.36 | 67.03 | 68.96 | 3,510,447 | +3.06(+4.64%) |
Jul 10, 2024 | 65.44 | 66.50 | 64.85 | 65.90 | 2,835,311 | +0.53(+0.81%) |
Jul 09, 2024 | 65.33 | 65.95 | 65.30 | 65.37 | 1,369,708 | -0.17(-0.26%) |
Jul 08, 2024 | 64.94 | 65.72 | 64.89 | 65.54 | 1,352,580 | +1.09(+1.68%) |
Jul 05, 2024 | 64.20 | 64.66 | 63.57 | 64.45 | 1,868,840 | -0.08(-0.12%) |
Jul 03, 2024 | 64.54 | 65.23 | 64.28 | 64.53 | 1,268,947 | +0.03(+0.05%) |
Jul 02, 2024 | 64.26 | 64.84 | 64.26 | 64.50 | 2,424,938 | +0.04(+0.06%) |