Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 20, 2024 | 82.07 | 82.36 | 81.26 | 81.70 | 116,934 | -0.65(-0.79%) |
Aug 19, 2024 | 81.95 | 82.61 | 81.76 | 82.35 | 151,160 | +0.03(+0.04%) |
Aug 16, 2024 | 82.20 | 82.56 | 81.64 | 82.32 | 129,165 | -0.23(-0.28%) |
Aug 15, 2024 | 82.82 | 83.04 | 82.07 | 82.55 | 241,604 | +0.31(+0.38%) |
Aug 14, 2024 | 81.15 | 82.72 | 80.94 | 82.24 | 285,049 | +0.99(+1.22%) |
Aug 13, 2024 | 81.19 | 81.62 | 80.76 | 81.25 | 130,100 | +0.56(+0.69%) |
Aug 12, 2024 | 80.51 | 80.73 | 79.49 | 80.69 | 342,122 | -0.19(-0.23%) |
Aug 09, 2024 | 82.12 | 82.12 | 80.37 | 80.88 | 269,330 | -0.97(-1.19%) |
Aug 08, 2024 | 82.76 | 83.54 | 81.62 | 81.85 | 168,394 | -0.86(-1.04%) |
Aug 07, 2024 | 82.04 | 83.20 | 81.78 | 82.71 | 213,898 | +0.22(+0.27%) |
Aug 06, 2024 | 81.76 | 83.53 | 81.50 | 82.49 | 263,758 | +0.73(+0.89%) |
Aug 05, 2024 | 84.19 | 84.23 | 81.09 | 81.76 | 278,519 | -3.62(-4.24%) |
Aug 02, 2024 | 83.61 | 85.59 | 83.61 | 85.38 | 225,801 | +1.34(+1.59%) |
Aug 01, 2024 | 83.32 | 84.18 | 82.37 | 84.04 | 235,345 | +1.51(+1.83%) |
Jul 31, 2024 | 83.89 | 83.89 | 82.53 | 82.53 | 423,583 | -0.03(-0.04%) |
Jul 30, 2024 | 81.43 | 82.70 | 81.10 | 82.56 | 122,530 | +1.18(+1.45%) |
Jul 29, 2024 | 82.53 | 83.03 | 80.88 | 81.38 | 128,646 | -1.23(-1.49%) |
Jul 26, 2024 | 82.16 | 82.68 | 81.14 | 82.61 | 318,538 | +1.34(+1.65%) |
Jul 25, 2024 | 81.40 | 82.57 | 80.84 | 81.27 | 396,589 | +0.47(+0.58%) |
Jul 24, 2024 | 79.95 | 81.44 | 79.78 | 80.80 | 196,017 | +1.06(+1.33%) |
Jul 23, 2024 | 79.50 | 80.57 | 79.40 | 79.74 | 164,226 | +0.24(+0.30%) |
Jul 22, 2024 | 79.08 | 79.78 | 78.39 | 79.50 | 124,722 | +0.38(+0.48%) |
Jul 19, 2024 | 79.65 | 79.76 | 78.58 | 79.12 | 219,275 | -0.50(-0.63%) |
Jul 18, 2024 | 80.04 | 81.39 | 79.32 | 79.62 | 161,302 | -1.22(-1.51%) |
Jul 17, 2024 | 79.57 | 81.50 | 79.29 | 80.84 | 206,381 | +1.60(+2.02%) |
Jul 16, 2024 | 77.79 | 79.41 | 77.55 | 79.24 | 233,099 | +2.14(+2.78%) |
Jul 15, 2024 | 77.67 | 77.67 | 76.57 | 77.10 | 272,880 | -0.45(-0.58%) |
Jul 12, 2024 | 76.86 | 78.25 | 76.86 | 77.55 | 145,357 | +1.11(+1.45%) |
Jul 11, 2024 | 74.84 | 77.17 | 74.61 | 76.44 | 180,925 | +2.76(+3.75%) |
Jul 10, 2024 | 73.31 | 73.78 | 72.99 | 73.68 | 135,647 | +0.80(+1.10%) |
Jul 09, 2024 | 72.10 | 73.07 | 72.05 | 72.88 | 137,235 | +0.51(+0.70%) |
Jul 08, 2024 | 72.77 | 73.22 | 72.37 | 72.37 | 162,417 | -0.28(-0.39%) |
Jul 05, 2024 | 71.49 | 72.78 | 71.16 | 72.65 | 124,233 | +1.10(+1.54%) |
Jul 03, 2024 | 72.63 | 72.63 | 71.42 | 71.55 | 71,524 | -0.95(-1.31%) |
Jul 02, 2024 | 72.90 | 73.63 | 72.49 | 72.50 | 154,412 | -0.49(-0.67%) |
Jul 01, 2024 | 72.76 | 73.77 | 72.19 | 72.99 | 227,347 | +0.42(+0.58%) |
Jun 28, 2024 | 72.25 | 72.77 | 71.56 | 72.57 | 1,044,216 | +0.65(+0.90%) |
Jun 27, 2024 | 71.98 | 72.26 | 71.59 | 71.92 | 118,642 | +0.12(+0.17%) |
Jun 26, 2024 | 71.28 | 71.81 | 71.17 | 71.80 | 239,258 | +0.03(+0.04%) |
Jun 25, 2024 | 72.91 | 72.91 | 71.47 | 71.77 | 171,766 | -1.01(-1.39%) |
Jun 24, 2024 | 70.79 | 73.20 | 70.79 | 72.78 | 199,139 | +2.14(+3.03%) |
Jun 21, 2024 | 71.07 | 72.06 | 70.49 | 70.64 | 418,949 | -0.19(-0.27%) |
Jun 20, 2024 | 70.21 | 70.88 | 70.03 | 70.83 | 203,396 | +0.41(+0.58%) |
Jun 18, 2024 | 70.21 | 71.13 | 70.16 | 70.42 | 147,521 | +0.12(+0.17%) |
Jun 17, 2024 | 69.61 | 70.62 | 69.49 | 70.30 | 219,623 | +0.04(+0.06%) |
Jun 14, 2024 | 69.86 | 70.58 | 69.69 | 70.26 | 133,742 | -0.15(-0.21%) |
Jun 13, 2024 | 70.31 | 70.85 | 69.46 | 70.41 | 184,132 | +0.03(+0.04%) |
Jun 12, 2024 | 72.51 | 72.51 | 70.37 | 70.38 | 167,189 | -0.54(-0.76%) |
Jun 11, 2024 | 70.00 | 71.09 | 69.76 | 70.92 | 160,492 | +0.35(+0.50%) |
Jun 10, 2024 | 70.39 | 70.98 | 70.14 | 70.57 | 177,246 | -0.17(-0.24%) |
Jun 07, 2024 | 71.98 | 72.18 | 70.73 | 70.74 | 151,775 | -2.12(-2.91%) |
Jun 06, 2024 | 72.61 | 73.39 | 72.51 | 72.86 | 152,416 | -0.11(-0.15%) |
Jun 05, 2024 | 73.43 | 73.53 | 72.92 | 72.97 | 146,501 | -0.47(-0.64%) |
Jun 04, 2024 | 73.19 | 73.76 | 72.82 | 73.44 | 219,467 | +0.37(+0.51%) |