Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 21, 2024 | 80.74 | 80.91 | 80.11 | 80.80 | 1,830,680 | +0.38(+0.47%) |
Aug 20, 2024 | 80.80 | 81.22 | 80.18 | 80.42 | 1,508,510 | -0.59(-0.73%) |
Aug 19, 2024 | 81.33 | 81.60 | 80.88 | 81.01 | 1,383,310 | -0.17(-0.21%) |
Aug 16, 2024 | 80.65 | 81.23 | 80.26 | 81.18 | 1,465,964 | +0.63(+0.78%) |
Aug 15, 2024 | 80.00 | 80.87 | 79.83 | 80.55 | 2,541,118 | +1.60(+2.03%) |
Aug 14, 2024 | 79.09 | 79.32 | 78.37 | 78.95 | 1,265,504 | +0.15(+0.19%) |
Aug 13, 2024 | 78.23 | 79.15 | 77.58 | 78.80 | 1,798,792 | +1.27(+1.64%) |
Aug 12, 2024 | 78.20 | 78.75 | 77.20 | 77.53 | 1,901,372 | -0.68(-0.87%) |
Aug 09, 2024 | 77.82 | 78.32 | 77.29 | 78.21 | 1,217,873 | +0.46(+0.59%) |
Aug 08, 2024 | 76.98 | 78.28 | 76.98 | 77.75 | 1,087,294 | +1.27(+1.66%) |
Aug 07, 2024 | 78.55 | 79.75 | 76.35 | 76.48 | 1,955,150 | -0.65(-0.84%) |
Aug 06, 2024 | 76.91 | 78.19 | 76.85 | 77.13 | 2,281,451 | +0.02(+0.03%) |
Aug 05, 2024 | 78.85 | 79.50 | 76.95 | 77.11 | 2,669,829 | -3.80(-4.70%) |
Aug 02, 2024 | 82.61 | 82.61 | 80.25 | 80.91 | 1,943,271 | -2.72(-3.25%) |
Aug 01, 2024 | 85.30 | 85.49 | 82.93 | 83.63 | 1,360,288 | -1.34(-1.58%) |
Jul 31, 2024 | 85.77 | 86.10 | 84.91 | 84.97 | 1,345,728 | -0.73(-0.85%) |
Jul 30, 2024 | 85.51 | 86.25 | 85.13 | 85.70 | 1,177,704 | +0.78(+0.92%) |
Jul 29, 2024 | 85.17 | 85.57 | 84.59 | 84.92 | 1,029,353 | -0.37(-0.43%) |
Jul 26, 2024 | 85.21 | 85.89 | 84.58 | 85.29 | 1,509,866 | +0.40(+0.47%) |
Jul 25, 2024 | 83.09 | 85.34 | 82.92 | 84.89 | 2,078,364 | +1.93(+2.33%) |
Jul 24, 2024 | 83.73 | 84.52 | 82.86 | 82.96 | 1,763,116 | -0.85(-1.01%) |
Jul 23, 2024 | 83.64 | 84.71 | 83.49 | 83.81 | 2,458,993 | -0.19(-0.23%) |
Jul 22, 2024 | 84.76 | 84.95 | 83.33 | 84.00 | 1,722,212 | -0.49(-0.58%) |
Jul 19, 2024 | 84.59 | 84.88 | 84.06 | 84.49 | 1,565,934 | +0.16(+0.19%) |
Jul 18, 2024 | 85.00 | 86.24 | 83.88 | 84.33 | 2,694,271 | -1.01(-1.18%) |
Jul 17, 2024 | 84.91 | 85.37 | 83.64 | 85.34 | 4,074,601 | +0.52(+0.61%) |
Jul 16, 2024 | 79.50 | 84.83 | 78.15 | 84.82 | 6,021,926 | +5.88(+7.45%) |
Jul 15, 2024 | 78.81 | 79.40 | 78.40 | 78.94 | 3,253,864 | +0.38(+0.48%) |
Jul 12, 2024 | 76.80 | 79.42 | 76.61 | 78.56 | 2,974,417 | +2.08(+2.72%) |
Jul 11, 2024 | 75.89 | 76.69 | 75.63 | 76.48 | 1,831,224 | +0.99(+1.31%) |
Jul 10, 2024 | 74.45 | 75.52 | 74.15 | 75.49 | 1,734,514 | +1.07(+1.44%) |
Jul 09, 2024 | 73.44 | 74.90 | 72.92 | 74.42 | 2,043,551 | +1.05(+1.43%) |
Jul 08, 2024 | 72.98 | 73.72 | 72.65 | 73.37 | 2,637,054 | -0.35(-0.47%) |
Jul 05, 2024 | 74.05 | 74.06 | 73.07 | 73.72 | 1,539,861 | -0.42(-0.57%) |
Jul 03, 2024 | 74.37 | 74.72 | 73.78 | 74.14 | 929,147 | +0.28(+0.38%) |
Jul 02, 2024 | 73.47 | 73.96 | 73.19 | 73.86 | 1,596,168 | +0.30(+0.41%) |
Jul 01, 2024 | 73.67 | 74.14 | 73.15 | 73.56 | 2,154,935 | +0.25(+0.34%) |
Jun 28, 2024 | 72.71 | 73.34 | 72.38 | 73.31 | 4,644,974 | +0.94(+1.30%) |
Jun 27, 2024 | 72.04 | 72.41 | 71.29 | 72.37 | 2,417,381 | +0.19(+0.26%) |
Jun 26, 2024 | 71.46 | 72.33 | 71.29 | 72.18 | 3,189,645 | +0.28(+0.39%) |
Jun 25, 2024 | 71.93 | 72.23 | 71.30 | 71.90 | 1,716,485 | -0.36(-0.49%) |
Jun 24, 2024 | 71.81 | 72.92 | 71.54 | 72.26 | 1,476,425 | +0.69(+0.97%) |
Jun 21, 2024 | 71.72 | 71.92 | 71.13 | 71.57 | 2,383,232 | -0.16(-0.22%) |
Jun 20, 2024 | 71.46 | 72.12 | 71.38 | 71.72 | 1,793,481 | +0.03(+0.04%) |
Jun 18, 2024 | 70.89 | 71.87 | 70.78 | 71.70 | 2,549,041 | +0.65(+0.92%) |
Jun 17, 2024 | 70.01 | 71.16 | 69.55 | 71.04 | 1,529,545 | +0.79(+1.13%) |
Jun 14, 2024 | 70.24 | 70.89 | 69.63 | 70.25 | 1,408,892 | -0.68(-0.96%) |
Jun 13, 2024 | 71.02 | 71.15 | 70.02 | 70.93 | 1,963,973 | -0.53(-0.75%) |
Jun 12, 2024 | 71.71 | 72.53 | 71.11 | 71.47 | 1,841,911 | +1.00(+1.42%) |
Jun 11, 2024 | 73.12 | 73.31 | 70.01 | 70.47 | 3,584,443 | -3.19(-4.33%) |
Jun 10, 2024 | 73.50 | 74.41 | 72.74 | 73.66 | 2,749,129 | -0.41(-0.55%) |
Jun 07, 2024 | 73.31 | 74.82 | 73.31 | 74.06 | 2,234,444 | +0.26(+0.35%) |
Jun 06, 2024 | 73.80 | 74.17 | 73.50 | 73.81 | 1,511,571 | +0.01(+0.01%) |
Jun 05, 2024 | 74.12 | 74.29 | 73.63 | 73.80 | 1,503,817 | -0.16(-0.21%) |
Jun 04, 2024 | 74.05 | 74.69 | 73.56 | 73.95 | 1,439,244 | -0.67(-0.90%) |