Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 20, 2024 | 82.18 | 82.29 | 81.62 | 81.87 | 4,697 | -0.82(-1.00%) |
Aug 19, 2024 | 82.49 | 83.13 | 82.49 | 82.69 | 3,646 | +0.55(+0.67%) |
Aug 16, 2024 | 81.37 | 82.14 | 81.37 | 82.14 | 827 | +0.66(+0.81%) |
Aug 15, 2024 | 81.45 | 81.75 | 81.11 | 81.48 | 1,190 | +0.59(+0.73%) |
Aug 14, 2024 | 80.34 | 80.89 | 79.98 | 80.89 | 930 | +0.86(+1.08%) |
Aug 13, 2024 | 79.80 | 80.03 | 79.25 | 80.03 | 4,519 | +0.13(+0.16%) |
Aug 12, 2024 | 80.31 | 80.85 | 79.44 | 79.90 | 5,743 | -0.18(-0.23%) |
Aug 09, 2024 | 80.50 | 80.60 | 80.07 | 80.08 | 1,939 | -0.46(-0.57%) |
Aug 08, 2024 | 80.01 | 80.85 | 80.01 | 80.54 | 2,205 | +1.05(+1.32%) |
Aug 07, 2024 | 80.99 | 80.99 | 79.49 | 79.49 | 28,246 | +0.25(+0.32%) |
Aug 06, 2024 | 78.92 | 79.93 | 78.92 | 79.24 | 5,202 | +1.78(+2.30%) |
Aug 05, 2024 | 80.07 | 82.04 | 76.99 | 77.46 | 28,605 | -1.98(-2.49%) |
Aug 02, 2024 | 79.17 | 79.54 | 78.73 | 79.44 | 7,823 | -1.29(-1.60%) |
Aug 01, 2024 | 81.19 | 81.19 | 80.26 | 80.73 | 848 | -1.15(-1.40%) |
Jul 31, 2024 | 82.09 | 82.21 | 81.88 | 81.88 | 1,281 | -0.00(-0.00%) |
Jul 30, 2024 | 81.15 | 81.92 | 81.15 | 81.88 | 1,052 | +0.92(+1.14%) |
Jul 29, 2024 | 80.89 | 81.16 | 80.03 | 80.96 | 4,603 | -0.08(-0.10%) |
Jul 26, 2024 | 80.69 | 81.04 | 80.69 | 81.04 | 925 | +0.42(+0.52%) |
Jul 25, 2024 | 81.69 | 81.69 | 80.60 | 80.62 | 2,829 | -0.53(-0.65%) |
Jul 24, 2024 | 82.39 | 82.39 | 81.15 | 81.15 | 898 | -1.25(-1.52%) |
Jul 23, 2024 | 83.68 | 83.68 | 82.40 | 82.40 | 2,561 | -0.78(-0.93%) |
Jul 22, 2024 | 82.93 | 83.18 | 82.72 | 83.18 | 13,745 | +0.46(+0.56%) |
Jul 19, 2024 | 82.44 | 82.79 | 82.44 | 82.72 | 1,410 | +0.94(+1.15%) |
Jul 18, 2024 | 81.76 | 82.20 | 81.76 | 81.78 | 4,008 | +0.26(+0.32%) |
Jul 17, 2024 | 82.00 | 82.00 | 81.21 | 81.51 | 1,912 | +0.48(+0.59%) |
Jul 16, 2024 | 82.06 | 82.06 | 79.61 | 81.03 | 4,700 | -0.05(-0.07%) |
Jul 15, 2024 | 81.52 | 81.60 | 81.08 | 81.08 | 1,408 | +0.19(+0.24%) |
Jul 12, 2024 | 80.79 | 81.26 | 80.53 | 80.89 | 1,400 | +0.53(+0.66%) |
Jul 11, 2024 | 80.47 | 80.48 | 80.16 | 80.36 | 1,089 | +0.38(+0.47%) |
Jul 10, 2024 | 79.73 | 80.13 | 79.73 | 79.99 | 1,964 | +0.05(+0.07%) |
Jul 09, 2024 | 80.16 | 80.27 | 79.93 | 79.93 | 1,802 | -0.49(-0.61%) |
Jul 08, 2024 | 80.02 | 80.42 | 79.83 | 80.42 | 58,702 | +0.37(+0.46%) |
Jul 05, 2024 | 81.03 | 81.03 | 79.54 | 80.05 | 17,114 | -0.52(-0.64%) |
Jul 03, 2024 | 80.30 | 80.98 | 80.30 | 80.57 | 3,271 | +0.72(+0.90%) |
Jul 02, 2024 | 80.03 | 80.06 | 79.58 | 79.85 | 1,595 | +0.37(+0.46%) |
Jul 01, 2024 | 79.44 | 79.63 | 78.50 | 79.48 | 8,681 | -0.05(-0.06%) |
Jun 28, 2024 | 80.35 | 80.36 | 79.50 | 79.53 | 1,752 | +0.28(+0.35%) |
Jun 27, 2024 | 78.93 | 79.32 | 78.93 | 79.25 | 1,326 | +0.12(+0.15%) |
Jun 26, 2024 | 78.68 | 79.13 | 78.68 | 79.13 | 451 | -0.30(-0.38%) |
Jun 25, 2024 | 80.01 | 80.01 | 78.79 | 79.43 | 1,357 | +0.33(+0.42%) |
Jun 24, 2024 | 77.74 | 79.10 | 77.74 | 79.10 | 4,024 | +1.33(+1.71%) |
Jun 21, 2024 | 78.87 | 78.87 | 77.75 | 77.77 | 3,709 | -0.01(-0.01%) |
Jun 20, 2024 | 77.81 | 77.94 | 77.72 | 77.78 | 2,148 | +0.82(+1.06%) |
Jun 18, 2024 | 77.10 | 77.37 | 76.96 | 76.96 | 1,373 | +0.33(+0.42%) |
Jun 17, 2024 | 76.66 | 76.66 | 76.46 | 76.63 | 1,066 | -0.02(-0.03%) |
Jun 14, 2024 | 78.19 | 78.19 | 76.41 | 76.65 | 2,587 | -0.74(-0.95%) |
Jun 13, 2024 | 77.35 | 77.39 | 77.35 | 77.39 | 3,867 | -0.54(-0.70%) |
Jun 12, 2024 | 79.05 | 79.05 | 77.94 | 77.94 | 1,126 | +0.23(+0.30%) |
Jun 11, 2024 | 77.55 | 77.89 | 77.55 | 77.71 | 746 | -0.80(-1.01%) |
Jun 10, 2024 | 77.79 | 78.59 | 77.74 | 78.50 | 6,699 | +1.49(+1.93%) |
Jun 07, 2024 | 77.24 | 77.24 | 76.85 | 77.02 | 4,977 | -0.60(-0.77%) |
Jun 06, 2024 | 77.36 | 78.78 | 77.24 | 77.61 | 4,626 | +0.30(+0.39%) |
Jun 05, 2024 | 77.80 | 77.80 | 76.80 | 77.31 | 1,401 | +0.29(+0.38%) |
Jun 04, 2024 | 76.85 | 77.02 | 75.99 | 77.02 | 1,719 | +0.31(+0.41%) |