Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 21, 2024 | 82.80 | 83.15 | 82.67 | 83.12 | 15,825 | +0.63(+0.76%) |
Aug 20, 2024 | 82.64 | 82.67 | 82.41 | 82.49 | 13,904 | -0.29(-0.35%) |
Aug 19, 2024 | 82.43 | 82.78 | 82.43 | 82.78 | 5,375 | +0.59(+0.71%) |
Aug 16, 2024 | 81.87 | 82.23 | 81.87 | 82.20 | 7,649 | +0.23(+0.28%) |
Aug 15, 2024 | 81.73 | 82.12 | 81.67 | 81.97 | 4,552 | +0.91(+1.12%) |
Aug 14, 2024 | 80.77 | 81.11 | 80.77 | 81.06 | 7,840 | +0.43(+0.53%) |
Aug 13, 2024 | 80.15 | 80.86 | 80.06 | 80.63 | 8,413 | +0.80(+1.00%) |
Aug 12, 2024 | 79.88 | 80.30 | 79.83 | 79.83 | 21,918 | -0.40(-0.49%) |
Aug 09, 2024 | 79.72 | 80.23 | 79.56 | 80.23 | 2,850 | +0.19(+0.24%) |
Aug 08, 2024 | 79.18 | 80.20 | 79.18 | 80.04 | 4,403 | +1.37(+1.74%) |
Aug 07, 2024 | 79.82 | 80.17 | 78.56 | 78.67 | 7,782 | -0.45(-0.56%) |
Aug 06, 2024 | 78.75 | 80.13 | 78.75 | 79.12 | 17,926 | +0.75(+0.96%) |
Aug 05, 2024 | 78.54 | 79.03 | 78.18 | 78.37 | 8,165 | -1.85(-2.31%) |
Aug 02, 2024 | 80.84 | 80.84 | 79.81 | 80.22 | 5,468 | -1.37(-1.67%) |
Aug 01, 2024 | 82.42 | 82.91 | 81.29 | 81.58 | 4,639 | -0.89(-1.08%) |
Jul 31, 2024 | 82.39 | 82.92 | 82.38 | 82.48 | 5,898 | +0.32(+0.39%) |
Jul 30, 2024 | 81.78 | 82.18 | 81.76 | 82.16 | 6,288 | +0.48(+0.58%) |
Jul 29, 2024 | 81.69 | 81.89 | 81.52 | 81.68 | 5,024 | +0.11(+0.13%) |
Jul 26, 2024 | 81.32 | 81.84 | 81.30 | 81.58 | 5,694 | +0.93(+1.15%) |
Jul 25, 2024 | 80.41 | 81.53 | 80.41 | 80.65 | 7,320 | +0.32(+0.40%) |
Jul 24, 2024 | 81.08 | 81.13 | 80.21 | 80.33 | 4,238 | -0.98(-1.20%) |
Jul 23, 2024 | 81.53 | 81.62 | 81.31 | 81.31 | 5,969 | -0.28(-0.34%) |
Jul 22, 2024 | 81.12 | 81.60 | 80.89 | 81.58 | 5,427 | +0.69(+0.86%) |
Jul 19, 2024 | 81.41 | 81.41 | 80.79 | 80.89 | 10,280 | -0.54(-0.67%) |
Jul 18, 2024 | 82.57 | 82.57 | 81.38 | 81.43 | 5,740 | -0.65(-0.79%) |
Jul 17, 2024 | 82.32 | 82.58 | 82.08 | 82.08 | 2,071 | -0.47(-0.57%) |
Jul 16, 2024 | 81.43 | 82.63 | 81.43 | 82.56 | 10,758 | +1.32(+1.63%) |
Jul 15, 2024 | 81.32 | 81.64 | 81.17 | 81.24 | 10,885 | +0.10(+0.12%) |
Jul 12, 2024 | 80.94 | 81.51 | 80.91 | 81.14 | 9,050 | +0.64(+0.80%) |
Jul 11, 2024 | 79.96 | 80.57 | 79.96 | 80.50 | 17,821 | +0.89(+1.11%) |
Jul 10, 2024 | 79.13 | 79.64 | 79.05 | 79.61 | 8,423 | +0.63(+0.80%) |
Jul 09, 2024 | 79.11 | 79.27 | 78.85 | 78.98 | 43,379 | -0.12(-0.15%) |
Jul 08, 2024 | 79.09 | 79.32 | 78.93 | 79.10 | 18,749 | +0.05(+0.07%) |
Jul 05, 2024 | 79.05 | 79.10 | 78.71 | 79.05 | 7,961 | -0.09(-0.12%) |
Jul 03, 2024 | 79.26 | 79.26 | 79.01 | 79.14 | 5,785 | +0.12(+0.16%) |
Jul 02, 2024 | 78.62 | 79.06 | 78.62 | 79.02 | 11,527 | +0.29(+0.37%) |
Jul 01, 2024 | 79.47 | 79.58 | 78.67 | 78.73 | 4,830 | -0.54(-0.68%) |
Jun 28, 2024 | 79.39 | 79.69 | 79.06 | 79.27 | 8,630 | +0.00(+0.00%) |
Jun 27, 2024 | 79.18 | 79.33 | 79.06 | 79.27 | 25,959 | +0.03(+0.04%) |
Jun 26, 2024 | 79.19 | 79.25 | 79.08 | 79.23 | 6,301 | -0.32(-0.40%) |
Jun 25, 2024 | 79.94 | 79.96 | 79.45 | 79.55 | 5,194 | -0.52(-0.65%) |
Jun 24, 2024 | 79.72 | 80.34 | 79.72 | 80.07 | 7,743 | +0.37(+0.46%) |
Jun 21, 2024 | 79.57 | 79.70 | 79.48 | 79.70 | 4,541 | +0.11(+0.13%) |
Jun 20, 2024 | 79.43 | 79.67 | 79.35 | 79.59 | 4,778 | +0.07(+0.09%) |
Jun 18, 2024 | 79.42 | 79.52 | 79.34 | 79.52 | 7,282 | +0.31(+0.39%) |
Jun 17, 2024 | 78.55 | 79.28 | 78.52 | 79.22 | 5,160 | +0.66(+0.84%) |
Jun 14, 2024 | 78.67 | 78.67 | 78.20 | 78.56 | 5,074 | -0.56(-0.71%) |
Jun 13, 2024 | 79.12 | 79.12 | 78.64 | 79.12 | 5,722 | -0.24(-0.31%) |
Jun 12, 2024 | 79.61 | 79.70 | 79.19 | 79.36 | 5,114 | +0.51(+0.64%) |
Jun 11, 2024 | 78.78 | 78.94 | 78.47 | 78.86 | 11,186 | -0.28(-0.36%) |
Jun 10, 2024 | 78.88 | 79.19 | 78.83 | 79.14 | 2,418 | +0.16(+0.20%) |
Jun 07, 2024 | 78.81 | 79.20 | 78.81 | 78.98 | 2,634 | -0.16(-0.20%) |
Jun 06, 2024 | 79.29 | 79.36 | 79.12 | 79.13 | 2,858 | -0.27(-0.35%) |
Jun 05, 2024 | 79.16 | 79.41 | 78.80 | 79.41 | 6,976 | +0.45(+0.57%) |
Jun 04, 2024 | 79.03 | 79.11 | 78.65 | 78.96 | 5,765 | -0.14(-0.18%) |