Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 81.58 | 85.62 | 81.42 | 84.69 | 470,005 | +3.83(+4.74%) |
Aug 22, 2024 | 80.99 | 81.95 | 80.65 | 80.86 | 433,954 | +0.00(+0.00%) |
Aug 21, 2024 | 79.85 | 80.92 | 79.78 | 80.86 | 423,060 | +0.62(+0.77%) |
Aug 20, 2024 | 81.59 | 81.59 | 80.12 | 80.24 | 373,900 | -1.59(-1.94%) |
Aug 19, 2024 | 81.06 | 81.90 | 80.78 | 81.83 | 287,748 | +0.89(+1.09%) |
Aug 16, 2024 | 80.02 | 81.89 | 80.02 | 80.94 | 540,669 | +0.79(+0.99%) |
Aug 15, 2024 | 79.80 | 81.13 | 79.80 | 80.15 | 750,479 | +1.90(+2.43%) |
Aug 14, 2024 | 78.21 | 78.80 | 77.52 | 78.25 | 292,484 | +0.10(+0.13%) |
Aug 13, 2024 | 77.93 | 78.28 | 76.47 | 78.15 | 380,371 | +0.94(+1.22%) |
Aug 12, 2024 | 78.90 | 80.02 | 76.90 | 77.21 | 460,206 | -0.90(-1.15%) |
Aug 09, 2024 | 78.15 | 78.67 | 77.76 | 78.11 | 363,409 | -0.40(-0.51%) |
Aug 08, 2024 | 78.85 | 79.00 | 77.44 | 78.51 | 394,064 | +1.07(+1.38%) |
Aug 07, 2024 | 78.49 | 79.42 | 76.89 | 77.44 | 613,652 | +0.19(+0.25%) |
Aug 06, 2024 | 76.88 | 78.20 | 76.20 | 77.25 | 817,411 | +0.42(+0.55%) |
Aug 05, 2024 | 76.42 | 77.81 | 74.50 | 76.83 | 923,857 | -2.66(-3.35%) |
Aug 02, 2024 | 80.22 | 80.94 | 78.12 | 79.49 | 873,905 | -3.68(-4.42%) |
Aug 01, 2024 | 87.77 | 88.60 | 82.64 | 83.17 | 1,081,264 | -4.72(-5.37%) |
Jul 31, 2024 | 88.28 | 89.75 | 87.28 | 87.89 | 473,463 | -0.36(-0.41%) |
Jul 30, 2024 | 87.43 | 88.38 | 86.84 | 88.25 | 567,329 | +1.36(+1.57%) |
Jul 29, 2024 | 88.00 | 88.28 | 86.31 | 86.89 | 710,608 | -1.08(-1.23%) |
Jul 26, 2024 | 87.38 | 88.51 | 87.02 | 87.97 | 862,609 | +0.96(+1.10%) |
Jul 25, 2024 | 84.50 | 88.16 | 84.07 | 87.01 | 1,263,757 | +2.60(+3.08%) |
Jul 24, 2024 | 85.00 | 87.75 | 84.00 | 84.41 | 1,686,009 | +0.68(+0.81%) |
Jul 23, 2024 | 81.13 | 83.76 | 80.91 | 83.73 | 1,118,777 | +1.81(+2.21%) |
Jul 22, 2024 | 81.06 | 82.14 | 79.28 | 81.92 | 1,055,169 | +2.00(+2.50%) |
Jul 19, 2024 | 79.52 | 81.30 | 79.47 | 79.92 | 652,205 | +0.13(+0.16%) |
Jul 18, 2024 | 80.75 | 82.50 | 78.88 | 79.79 | 1,159,216 | -1.40(-1.72%) |
Jul 17, 2024 | 80.16 | 82.31 | 80.16 | 81.19 | 1,082,450 | +0.29(+0.36%) |
Jul 16, 2024 | 78.03 | 81.11 | 77.83 | 80.90 | 1,310,128 | +3.48(+4.49%) |
Jul 15, 2024 | 77.30 | 78.66 | 77.22 | 77.42 | 617,929 | +1.12(+1.47%) |
Jul 12, 2024 | 76.13 | 76.69 | 75.52 | 76.30 | 737,271 | +0.53(+0.70%) |
Jul 11, 2024 | 73.85 | 76.14 | 73.51 | 75.77 | 1,076,977 | +3.02(+4.15%) |
Jul 10, 2024 | 71.66 | 72.81 | 71.66 | 72.75 | 471,948 | +0.99(+1.38%) |
Jul 09, 2024 | 70.62 | 72.28 | 70.36 | 71.76 | 589,885 | +1.02(+1.44%) |
Jul 08, 2024 | 71.04 | 71.20 | 70.28 | 70.74 | 655,857 | +0.33(+0.47%) |
Jul 05, 2024 | 72.64 | 72.64 | 70.01 | 70.41 | 1,845,523 | -2.24(-3.08%) |
Jul 03, 2024 | 74.05 | 74.11 | 72.60 | 72.65 | 330,174 | -1.24(-1.68%) |
Jul 02, 2024 | 73.15 | 73.93 | 73.09 | 73.89 | 515,715 | +0.53(+0.72%) |
Jul 01, 2024 | 73.46 | 73.89 | 72.92 | 73.36 | 701,937 | +0.13(+0.18%) |
Jun 28, 2024 | 72.30 | 73.39 | 72.09 | 73.23 | 1,856,494 | +1.51(+2.11%) |
Jun 27, 2024 | 71.57 | 71.95 | 71.08 | 71.72 | 754,980 | -0.18(-0.25%) |
Jun 26, 2024 | 71.27 | 71.97 | 70.70 | 71.90 | 534,457 | +0.14(+0.20%) |
Jun 25, 2024 | 72.65 | 73.28 | 71.59 | 71.76 | 577,528 | -1.08(-1.48%) |
Jun 24, 2024 | 72.16 | 73.56 | 71.70 | 72.84 | 577,595 | +1.19(+1.66%) |
Jun 21, 2024 | 70.97 | 71.67 | 70.29 | 71.65 | 1,593,984 | +0.52(+0.73%) |
Jun 20, 2024 | 70.82 | 71.34 | 70.58 | 71.13 | 600,620 | -0.04(-0.06%) |
Jun 18, 2024 | 70.51 | 71.31 | 70.44 | 71.17 | 493,561 | +0.42(+0.59%) |
Jun 17, 2024 | 69.39 | 70.77 | 69.10 | 70.75 | 479,739 | +1.34(+1.93%) |
Jun 14, 2024 | 69.33 | 69.81 | 68.78 | 69.41 | 577,306 | -0.50(-0.72%) |
Jun 13, 2024 | 71.69 | 71.69 | 69.82 | 69.91 | 879,616 | -1.81(-2.52%) |
Jun 12, 2024 | 72.06 | 73.21 | 71.15 | 71.72 | 925,244 | +1.08(+1.53%) |
Jun 11, 2024 | 70.14 | 70.72 | 69.37 | 70.64 | 748,057 | +0.00(+0.00%) |
Jun 10, 2024 | 71.03 | 71.18 | 70.23 | 70.64 | 557,581 | -1.36(-1.89%) |
Jun 07, 2024 | 71.73 | 72.47 | 71.50 | 72.00 | 639,038 | -0.29(-0.40%) |
Jun 06, 2024 | 72.04 | 72.48 | 71.64 | 72.29 | 614,719 | +0.38(+0.53%) |
Jun 05, 2024 | 71.77 | 72.08 | 71.11 | 71.91 | 562,767 | +0.74(+1.04%) |
Jun 04, 2024 | 72.06 | 72.51 | 70.93 | 71.17 | 629,376 | -1.66(-2.28%) |