Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 20, 2024 | 85.16 | 85.70 | 83.84 | 83.94 | 1,464,224 | -1.65(-1.93%) |
Aug 19, 2024 | 84.70 | 85.61 | 84.15 | 85.59 | 1,438,941 | +0.79(+0.93%) |
Aug 16, 2024 | 84.93 | 85.15 | 84.16 | 84.80 | 1,341,667 | -0.50(-0.59%) |
Aug 15, 2024 | 83.97 | 85.94 | 83.97 | 85.30 | 2,319,434 | +1.83(+2.19%) |
Aug 14, 2024 | 84.19 | 84.23 | 82.75 | 83.47 | 1,904,675 | -0.70(-0.83%) |
Aug 13, 2024 | 83.19 | 84.49 | 82.52 | 84.17 | 1,766,147 | +1.80(+2.19%) |
Aug 12, 2024 | 83.20 | 83.20 | 81.71 | 82.37 | 1,564,448 | -1.03(-1.24%) |
Aug 09, 2024 | 82.32 | 83.47 | 81.31 | 83.40 | 1,584,290 | +1.08(+1.31%) |
Aug 08, 2024 | 79.92 | 82.40 | 79.68 | 82.32 | 1,632,545 | +2.98(+3.76%) |
Aug 07, 2024 | 82.23 | 82.66 | 78.78 | 79.34 | 2,401,138 | -2.21(-2.71%) |
Aug 06, 2024 | 82.11 | 82.93 | 81.17 | 81.55 | 2,686,879 | +0.03(+0.04%) |
Aug 05, 2024 | 81.97 | 82.37 | 79.74 | 81.52 | 3,589,010 | -1.92(-2.30%) |
Aug 02, 2024 | 82.80 | 83.53 | 80.80 | 83.44 | 2,989,267 | +0.04(+0.05%) |
Aug 01, 2024 | 84.10 | 85.00 | 82.22 | 83.40 | 3,562,336 | -1.23(-1.45%) |
Jul 31, 2024 | 80.10 | 88.25 | 80.00 | 84.63 | 8,043,319 | +1.98(+2.40%) |
Jul 30, 2024 | 82.54 | 84.08 | 81.00 | 82.65 | 5,268,991 | +0.60(+0.73%) |
Jul 29, 2024 | 80.68 | 82.46 | 80.52 | 82.05 | 2,790,396 | +1.55(+1.93%) |
Jul 26, 2024 | 80.74 | 81.69 | 80.00 | 80.50 | 2,532,946 | +0.58(+0.73%) |
Jul 25, 2024 | 80.41 | 81.06 | 79.73 | 79.92 | 2,512,428 | +0.23(+0.29%) |
Jul 24, 2024 | 81.00 | 81.49 | 79.63 | 79.69 | 2,517,529 | -1.13(-1.40%) |
Jul 23, 2024 | 80.88 | 81.21 | 80.50 | 80.82 | 1,528,957 | -0.41(-0.50%) |
Jul 22, 2024 | 81.08 | 81.38 | 80.10 | 81.23 | 2,438,772 | +0.79(+0.98%) |
Jul 19, 2024 | 81.23 | 81.39 | 79.91 | 80.44 | 2,940,940 | -0.51(-0.63%) |
Jul 18, 2024 | 81.92 | 83.47 | 80.86 | 80.95 | 3,235,120 | -1.49(-1.81%) |
Jul 17, 2024 | 82.56 | 83.59 | 81.93 | 82.44 | 2,568,796 | -0.17(-0.21%) |
Jul 16, 2024 | 80.42 | 82.93 | 80.16 | 82.61 | 3,525,640 | +2.45(+3.06%) |
Jul 15, 2024 | 80.22 | 80.60 | 79.82 | 80.16 | 2,483,884 | -0.09(-0.11%) |
Jul 12, 2024 | 80.26 | 81.29 | 79.91 | 80.25 | 2,580,178 | +0.34(+0.43%) |
Jul 11, 2024 | 79.16 | 80.69 | 79.16 | 79.91 | 2,541,310 | +0.80(+1.01%) |
Jul 10, 2024 | 76.90 | 79.19 | 76.90 | 79.11 | 2,476,205 | +2.27(+2.95%) |
Jul 09, 2024 | 76.32 | 76.97 | 75.71 | 76.84 | 2,153,297 | +0.52(+0.68%) |
Jul 08, 2024 | 76.97 | 77.61 | 76.28 | 76.32 | 1,662,308 | -0.71(-0.92%) |
Jul 05, 2024 | 77.17 | 77.22 | 76.52 | 77.03 | 1,690,304 | -0.18(-0.23%) |
Jul 03, 2024 | 76.34 | 77.32 | 76.28 | 77.21 | 1,347,236 | +0.91(+1.19%) |
Jul 02, 2024 | 76.23 | 76.68 | 75.65 | 76.30 | 2,172,570 | +0.07(+0.09%) |
Jul 01, 2024 | 78.32 | 78.32 | 76.19 | 76.23 | 3,082,505 | -1.66(-2.13%) |
Jun 28, 2024 | 79.18 | 79.62 | 77.20 | 77.89 | 9,425,968 | -0.90(-1.14%) |
Jun 27, 2024 | 77.98 | 79.07 | 77.86 | 78.79 | 2,193,289 | +0.82(+1.05%) |
Jun 26, 2024 | 78.83 | 79.26 | 77.94 | 77.97 | 2,427,227 | -0.81(-1.03%) |
Jun 25, 2024 | 78.95 | 79.25 | 78.34 | 78.78 | 1,849,158 | -0.04(-0.05%) |
Jun 24, 2024 | 79.30 | 79.61 | 78.63 | 78.82 | 2,270,726 | -0.32(-0.40%) |
Jun 21, 2024 | 79.80 | 80.07 | 78.46 | 79.14 | 5,210,048 | -0.27(-0.34%) |
Jun 20, 2024 | 77.97 | 80.07 | 77.82 | 79.41 | 3,408,985 | +1.17(+1.49%) |
Jun 18, 2024 | 77.28 | 78.69 | 77.14 | 78.24 | 2,033,418 | +0.72(+0.93%) |
Jun 17, 2024 | 76.23 | 77.83 | 75.93 | 77.52 | 2,190,485 | +1.06(+1.39%) |
Jun 14, 2024 | 76.17 | 76.58 | 75.08 | 76.46 | 2,577,734 | -0.50(-0.65%) |
Jun 13, 2024 | 75.14 | 77.30 | 75.11 | 76.96 | 2,531,025 | +1.02(+1.34%) |
Jun 12, 2024 | 75.17 | 76.20 | 74.98 | 75.94 | 3,096,192 | +1.23(+1.65%) |
Jun 11, 2024 | 75.52 | 75.52 | 74.48 | 74.71 | 2,656,323 | -1.04(-1.37%) |
Jun 10, 2024 | 75.94 | 75.98 | 75.19 | 75.75 | 2,116,838 | -0.56(-0.73%) |
Jun 07, 2024 | 76.69 | 77.00 | 75.88 | 76.31 | 2,357,882 | -0.66(-0.86%) |
Jun 06, 2024 | 76.62 | 77.12 | 75.73 | 76.97 | 2,474,696 | +0.04(+0.05%) |
Jun 05, 2024 | 77.43 | 77.75 | 76.59 | 76.93 | 2,636,769 | -0.56(-0.72%) |
Jun 04, 2024 | 77.02 | 77.79 | 76.22 | 77.49 | 1,967,955 | +0.37(+0.48%) |