Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 81.55 | 81.95 | 80.74 | 81.47 | 1,311,630 | -0.62(-0.76%) |
Aug 29, 2024 | 81.30 | 82.94 | 81.30 | 82.09 | 3,331,281 | +0.88(+1.08%) |
Aug 28, 2024 | 81.16 | 81.37 | 80.43 | 81.21 | 1,369,071 | -1.06(-1.29%) |
Aug 27, 2024 | 81.49 | 82.46 | 80.80 | 82.27 | 1,189,365 | -0.05(-0.06%) |
Aug 26, 2024 | 83.30 | 83.50 | 82.04 | 82.32 | 1,896,123 | -0.47(-0.57%) |
Aug 23, 2024 | 82.25 | 83.19 | 81.75 | 82.79 | 1,844,621 | +1.32(+1.62%) |
Aug 22, 2024 | 81.70 | 81.76 | 80.66 | 81.47 | 2,671,458 | -1.23(-1.49%) |
Aug 21, 2024 | 81.89 | 82.97 | 81.37 | 82.70 | 2,002,435 | +0.66(+0.80%) |
Aug 20, 2024 | 81.75 | 82.44 | 81.11 | 82.04 | 2,978,403 | +1.20(+1.48%) |
Aug 19, 2024 | 79.38 | 81.07 | 79.38 | 80.84 | 2,087,240 | +0.84(+1.05%) |
Aug 16, 2024 | 79.28 | 80.11 | 78.79 | 80.00 | 2,449,646 | +1.92(+2.46%) |
Aug 15, 2024 | 77.87 | 78.57 | 76.17 | 78.08 | 1,985,340 | +0.44(+0.57%) |
Aug 14, 2024 | 77.17 | 77.73 | 76.23 | 77.64 | 1,686,178 | +0.13(+0.17%) |
Aug 13, 2024 | 76.54 | 77.78 | 76.33 | 77.51 | 1,711,467 | +0.78(+1.02%) |
Aug 12, 2024 | 74.92 | 77.25 | 74.64 | 76.73 | 2,646,577 | +2.58(+3.48%) |
Aug 09, 2024 | 74.40 | 74.42 | 72.78 | 74.15 | 1,844,184 | +0.59(+0.80%) |
Aug 08, 2024 | 73.02 | 74.07 | 71.93 | 73.56 | 2,429,245 | +1.32(+1.83%) |
Aug 07, 2024 | 75.78 | 76.14 | 72.22 | 72.24 | 2,317,518 | -2.77(-3.69%) |
Aug 06, 2024 | 72.68 | 75.67 | 72.20 | 75.01 | 3,601,043 | +1.84(+2.51%) |
Aug 05, 2024 | 71.12 | 73.90 | 69.72 | 73.17 | 4,347,282 | -1.95(-2.60%) |
Aug 02, 2024 | 77.12 | 78.16 | 74.11 | 75.12 | 3,009,045 | -0.97(-1.27%) |
Aug 01, 2024 | 77.14 | 78.10 | 75.34 | 76.09 | 2,535,251 | -1.08(-1.40%) |
Jul 31, 2024 | 76.18 | 77.54 | 76.16 | 77.17 | 2,895,807 | +2.01(+2.67%) |
Jul 30, 2024 | 74.75 | 75.32 | 73.76 | 75.16 | 2,059,092 | +0.64(+0.86%) |
Jul 29, 2024 | 73.55 | 74.55 | 72.86 | 74.52 | 1,304,891 | +1.12(+1.53%) |
Jul 26, 2024 | 74.00 | 74.27 | 73.33 | 73.40 | 1,675,056 | +0.36(+0.49%) |
Jul 25, 2024 | 72.57 | 73.86 | 72.38 | 73.04 | 2,204,243 | -1.59(-2.13%) |
Jul 24, 2024 | 75.89 | 76.89 | 74.60 | 74.63 | 1,776,080 | -0.80(-1.06%) |
Jul 23, 2024 | 74.79 | 75.83 | 74.42 | 75.43 | 1,531,198 | +0.67(+0.90%) |
Jul 22, 2024 | 73.92 | 74.99 | 73.74 | 74.76 | 1,666,660 | +0.59(+0.80%) |
Jul 19, 2024 | 72.99 | 74.73 | 72.79 | 74.17 | 1,532,749 | -0.77(-1.03%) |
Jul 18, 2024 | 75.81 | 75.82 | 74.29 | 74.94 | 1,487,035 | -0.54(-0.72%) |
Jul 17, 2024 | 76.29 | 76.74 | 75.27 | 75.48 | 1,856,150 | -1.01(-1.32%) |
Jul 16, 2024 | 75.08 | 77.04 | 75.08 | 76.49 | 2,259,451 | +1.74(+2.33%) |
Jul 15, 2024 | 75.21 | 75.95 | 74.17 | 74.75 | 2,007,169 | -0.37(-0.49%) |
Jul 12, 2024 | 73.93 | 75.27 | 73.86 | 75.12 | 1,505,783 | +0.50(+0.67%) |
Jul 11, 2024 | 74.93 | 75.09 | 72.68 | 74.62 | 3,163,445 | +1.34(+1.83%) |
Jul 10, 2024 | 70.99 | 73.33 | 70.96 | 73.28 | 3,124,869 | +3.08(+4.39%) |
Jul 09, 2024 | 70.00 | 70.54 | 69.58 | 70.20 | 1,500,555 | +0.27(+0.39%) |
Jul 08, 2024 | 69.28 | 70.01 | 68.87 | 69.93 | 1,411,585 | +0.13(+0.19%) |
Jul 05, 2024 | 69.14 | 70.47 | 68.78 | 69.80 | 2,084,225 | +1.75(+2.57%) |
Jul 03, 2024 | 66.81 | 68.65 | 66.78 | 68.05 | 1,487,835 | +2.38(+3.62%) |
Jul 02, 2024 | 64.72 | 65.72 | 64.65 | 65.67 | 1,193,538 | +0.63(+0.97%) |
Jul 01, 2024 | 65.57 | 66.24 | 65.02 | 65.04 | 812,043 | -0.36(-0.55%) |
Jun 28, 2024 | 67.14 | 67.21 | 64.98 | 65.40 | 1,645,484 | -0.98(-1.48%) |
Jun 27, 2024 | 66.15 | 66.80 | 65.84 | 66.38 | 1,812,790 | +1.02(+1.56%) |
Jun 26, 2024 | 64.02 | 65.41 | 63.93 | 65.36 | 1,263,231 | +0.47(+0.72%) |
Jun 25, 2024 | 65.64 | 65.64 | 64.83 | 64.89 | 1,418,650 | -0.77(-1.17%) |
Jun 24, 2024 | 65.72 | 66.02 | 65.15 | 65.66 | 1,514,946 | +0.43(+0.66%) |
Jun 21, 2024 | 66.17 | 66.17 | 64.41 | 65.23 | 5,421,267 | -0.84(-1.27%) |
Jun 20, 2024 | 65.01 | 66.45 | 64.75 | 66.07 | 3,093,693 | +1.46(+2.26%) |
Jun 18, 2024 | 64.02 | 64.91 | 63.92 | 64.61 | 1,541,775 | +0.36(+0.56%) |
Jun 17, 2024 | 64.11 | 64.86 | 63.81 | 64.25 | 1,953,647 | +0.00(+0.00%) |
Jun 14, 2024 | 64.47 | 64.52 | 63.43 | 64.25 | 1,569,464 | +0.22(+0.34%) |
Jun 13, 2024 | 65.04 | 65.92 | 63.87 | 64.03 | 1,884,121 | -1.61(-2.45%) |
Jun 12, 2024 | 66.08 | 66.55 | 65.13 | 65.64 | 2,468,783 | +0.96(+1.48%) |
Jun 11, 2024 | 64.59 | 64.69 | 63.81 | 64.68 | 1,684,594 | -0.56(-0.86%) |
Jun 10, 2024 | 64.00 | 65.33 | 64.00 | 65.24 | 3,102,842 | +1.44(+2.26%) |
Jun 07, 2024 | 66.06 | 66.38 | 63.01 | 63.80 | 4,480,730 | -4.89(-7.12%) |
Jun 06, 2024 | 66.01 | 68.82 | 65.87 | 68.69 | 2,060,674 | +2.59(+3.92%) |
Jun 05, 2024 | 65.39 | 66.23 | 64.76 | 66.10 | 2,545,337 | +1.08(+1.66%) |
Jun 04, 2024 | 67.39 | 67.39 | 64.73 | 65.02 | 3,268,111 | -3.61(-5.26%) |