Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 22, 2024 | 79.85 | 80.79 | 77.40 | 79.59 | 7,752,054 | -1.70(-2.09%) |
Aug 21, 2024 | 80.90 | 81.30 | 80.80 | 81.29 | 3,434,152 | +0.38(+0.47%) |
Aug 20, 2024 | 80.65 | 81.07 | 80.44 | 80.91 | 2,496,644 | -0.09(-0.11%) |
Aug 19, 2024 | 80.63 | 81.41 | 80.63 | 81.00 | 3,043,213 | +0.29(+0.36%) |
Aug 16, 2024 | 80.32 | 80.74 | 80.25 | 80.71 | 2,282,206 | +0.35(+0.44%) |
Aug 15, 2024 | 79.82 | 80.84 | 79.82 | 80.36 | 3,416,448 | +0.91(+1.15%) |
Aug 14, 2024 | 79.37 | 79.49 | 79.01 | 79.45 | 2,031,681 | +0.23(+0.29%) |
Aug 13, 2024 | 78.98 | 79.44 | 78.81 | 79.22 | 2,766,446 | +0.71(+0.90%) |
Aug 12, 2024 | 78.50 | 78.94 | 78.30 | 78.51 | 4,688,922 | +0.15(+0.19%) |
Aug 09, 2024 | 77.84 | 78.40 | 77.54 | 78.36 | 1,782,168 | +0.58(+0.75%) |
Aug 08, 2024 | 77.26 | 78.03 | 77.08 | 77.78 | 3,100,451 | +0.96(+1.25%) |
Aug 07, 2024 | 77.98 | 78.25 | 76.67 | 76.82 | 3,887,044 | -0.51(-0.66%) |
Aug 06, 2024 | 77.13 | 77.66 | 76.62 | 77.33 | 3,312,420 | -1.32(-1.68%) |
Aug 02, 2024 | 78.65 | 0 | -1.92(-2.38%) | |||
Aug 01, 2024 | 81.37 | 81.45 | 80.22 | 80.57 | 4,136,881 | -0.96(-1.18%) |
Jul 31, 2024 | 81.91 | 82.12 | 81.45 | 81.53 | 5,150,304 | -0.23(-0.28%) |
Jul 30, 2024 | 80.42 | 82.06 | 80.12 | 81.76 | 8,727,242 | +1.74(+2.17%) |
Jul 29, 2024 | 80.93 | 80.93 | 79.94 | 80.02 | 9,384,185 | -0.43(-0.53%) |
Jul 26, 2024 | 80.24 | 80.62 | 80.08 | 80.45 | 4,362,739 | +0.41(+0.51%) |
Jul 25, 2024 | 79.38 | 80.23 | 79.08 | 80.04 | 5,913,129 | +0.68(+0.86%) |
Jul 24, 2024 | 79.71 | 80.24 | 79.35 | 79.36 | 8,277,846 | -0.52(-0.65%) |
Jul 23, 2024 | 80.09 | 80.30 | 79.72 | 79.88 | 5,270,166 | -0.14(-0.17%) |
Jul 22, 2024 | 79.65 | 80.15 | 79.58 | 80.02 | 10,011,796 | +0.60(+0.76%) |
Jul 19, 2024 | 79.71 | 80.05 | 79.41 | 79.42 | 3,262,778 | -0.29(-0.36%) |
Jul 18, 2024 | 80.22 | 80.56 | 79.31 | 79.71 | 6,064,111 | -0.28(-0.35%) |
Jul 17, 2024 | 79.29 | 80.28 | 79.24 | 79.99 | 7,236,074 | +0.17(+0.21%) |
Jul 16, 2024 | 78.12 | 79.84 | 77.99 | 79.82 | 10,833,960 | +1.54(+1.97%) |
Jul 15, 2024 | 77.62 | 78.51 | 77.46 | 78.28 | 9,554,001 | +0.91(+1.18%) |
Jul 12, 2024 | 76.68 | 77.59 | 76.67 | 77.37 | 13,136,226 | +0.63(+0.82%) |
Jul 11, 2024 | 76.29 | 76.79 | 75.93 | 76.74 | 8,858,699 | +0.74(+0.97%) |
Jul 10, 2024 | 75.18 | 76.15 | 75.07 | 76.00 | 18,020,952 | -0.18(-0.24%) |
Jul 09, 2024 | 75.81 | 76.21 | 75.53 | 76.18 | 14,215,647 | +0.30(+0.40%) |
Jul 08, 2024 | 75.34 | 75.93 | 75.33 | 75.88 | 8,230,486 | +0.64(+0.85%) |
Jul 05, 2024 | 76.22 | 76.40 | 75.24 | 75.24 | 15,050,162 | -0.63(-0.83%) |
Jul 04, 2024 | 76.47 | 76.47 | 75.81 | 75.87 | 4,610,870 | -0.17(-0.22%) |
Jul 03, 2024 | 75.68 | 76.49 | 75.61 | 76.04 | 12,275,597 | +0.46(+0.61%) |
Jul 02, 2024 | 74.91 | 75.68 | 74.71 | 75.58 | 19,586,668 | +0.38(+0.51%) |
Jun 28, 2024 | 75.20 | 0 | +0.07(+0.09%) | |||
Jun 27, 2024 | 74.89 | 75.34 | 74.75 | 75.13 | 3,744,660 | +0.19(+0.25%) |
Jun 26, 2024 | 74.28 | 75.02 | 74.07 | 74.94 | 4,995,676 | +0.25(+0.33%) |
Jun 25, 2024 | 74.95 | 75.12 | 74.61 | 74.69 | 3,925,507 | -0.72(-0.95%) |
Jun 24, 2024 | 74.16 | 75.41 | 73.91 | 75.41 | 8,794,754 | +1.45(+1.96%) |
Jun 21, 2024 | 73.74 | 74.36 | 73.67 | 73.96 | 16,650,103 | +0.03(+0.04%) |
Jun 20, 2024 | 73.94 | 74.34 | 73.77 | 73.93 | 5,753,888 | -0.04(-0.05%) |
Jun 19, 2024 | 74.13 | 74.71 | 73.76 | 73.97 | 2,526,622 | -0.44(-0.59%) |
Jun 18, 2024 | 73.78 | 74.87 | 73.78 | 74.41 | 4,108,591 | +0.53(+0.72%) |
Jun 17, 2024 | 74.35 | 74.55 | 73.67 | 73.88 | 8,228,257 | -0.65(-0.87%) |
Jun 14, 2024 | 74.22 | 74.57 | 73.68 | 74.53 | 5,775,679 | -0.03(-0.04%) |
Jun 13, 2024 | 75.41 | 75.60 | 74.21 | 74.56 | 8,415,757 | -1.19(-1.57%) |
Jun 12, 2024 | 75.82 | 76.25 | 75.65 | 75.75 | 4,395,708 | +0.34(+0.45%) |
Jun 11, 2024 | 75.59 | 75.66 | 75.21 | 75.41 | 7,289,156 | -0.54(-0.71%) |
Jun 10, 2024 | 76.19 | 76.38 | 75.63 | 75.95 | 5,813,804 | -0.50(-0.65%) |
Jun 07, 2024 | 76.01 | 76.75 | 76.01 | 76.45 | 2,447,424 | -0.15(-0.20%) |
Jun 06, 2024 | 76.35 | 76.99 | 76.35 | 76.60 | 3,829,665 | -0.02(-0.03%) |
Jun 05, 2024 | 76.17 | 76.65 | 75.93 | 76.62 | 3,853,965 | +0.52(+0.68%) |
Jun 04, 2024 | 74.84 | 76.25 | 74.81 | 76.10 | 2,992,200 | +0.68(+0.90%) |