Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2024 | 81.23 | 81.80 | 80.76 | 81.16 | 181,575 | +0.20(+0.25%) |
Aug 28, 2024 | 81.12 | 81.30 | 80.54 | 80.96 | 162,634 | -0.36(-0.44%) |
Aug 27, 2024 | 81.14 | 81.42 | 80.95 | 81.32 | 188,911 | -0.16(-0.20%) |
Aug 26, 2024 | 82.04 | 82.28 | 81.43 | 81.48 | 175,613 | -0.20(-0.24%) |
Aug 23, 2024 | 80.68 | 81.87 | 80.54 | 81.68 | 172,029 | +1.55(+1.93%) |
Aug 22, 2024 | 80.71 | 80.80 | 80.03 | 80.13 | 150,749 | -0.46(-0.57%) |
Aug 21, 2024 | 80.05 | 80.66 | 79.85 | 80.59 | 367,941 | +0.94(+1.18%) |
Aug 20, 2024 | 80.24 | 80.29 | 79.51 | 79.65 | 845,614 | -0.70(-0.87%) |
Aug 19, 2024 | 79.69 | 80.35 | 79.64 | 80.35 | 183,831 | +0.77(+0.97%) |
Aug 16, 2024 | 79.29 | 79.70 | 79.21 | 79.58 | 279,919 | +0.09(+0.11%) |
Aug 15, 2024 | 79.11 | 79.72 | 78.98 | 79.49 | 241,946 | +1.48(+1.90%) |
Aug 14, 2024 | 78.28 | 78.33 | 77.75 | 78.01 | 997,088 | +0.03(+0.04%) |
Aug 13, 2024 | 77.28 | 78.11 | 77.08 | 77.98 | 257,962 | +1.06(+1.38%) |
Aug 12, 2024 | 77.45 | 77.45 | 76.72 | 76.92 | 267,738 | -0.28(-0.36%) |
Aug 09, 2024 | 77.22 | 77.43 | 76.67 | 77.20 | 245,524 | -0.02(-0.03%) |
Aug 08, 2024 | 76.17 | 77.28 | 75.99 | 77.22 | 333,062 | +1.66(+2.20%) |
Aug 07, 2024 | 77.07 | 77.41 | 75.46 | 75.56 | 246,421 | -0.54(-0.71%) |
Aug 06, 2024 | 75.68 | 77.08 | 75.17 | 76.10 | 363,851 | +0.63(+0.83%) |
Aug 05, 2024 | 74.40 | 76.33 | 73.93 | 75.47 | 465,098 | -1.95(-2.52%) |
Aug 02, 2024 | 78.06 | 78.06 | 76.54 | 77.42 | 280,125 | -2.17(-2.73%) |
Aug 01, 2024 | 81.36 | 81.71 | 78.95 | 79.59 | 791,348 | -1.61(-1.98%) |
Jul 31, 2024 | 81.27 | 82.26 | 80.83 | 81.20 | 220,108 | +0.54(+0.67%) |
Jul 30, 2024 | 80.81 | 81.21 | 80.24 | 80.66 | 236,137 | +0.01(+0.01%) |
Jul 29, 2024 | 80.94 | 81.05 | 80.39 | 80.65 | 233,764 | -0.04(-0.05%) |
Jul 26, 2024 | 80.24 | 80.87 | 80.06 | 80.69 | 177,977 | +1.36(+1.71%) |
Jul 25, 2024 | 79.05 | 80.56 | 78.93 | 79.33 | 245,055 | +0.44(+0.56%) |
Jul 24, 2024 | 80.26 | 80.65 | 78.83 | 78.89 | 969,145 | -1.74(-2.16%) |
Jul 23, 2024 | 80.35 | 80.94 | 80.32 | 80.63 | 203,873 | +0.11(+0.14%) |
Jul 22, 2024 | 80.07 | 80.60 | 79.33 | 80.52 | 261,772 | +0.86(+1.08%) |
Jul 19, 2024 | 80.04 | 80.05 | 79.42 | 79.66 | 138,905 | -0.49(-0.61%) |
Jul 18, 2024 | 81.00 | 81.91 | 79.88 | 80.15 | 208,756 | -0.87(-1.07%) |
Jul 17, 2024 | 81.43 | 82.24 | 81.02 | 81.02 | 476,773 | -1.17(-1.42%) |
Jul 16, 2024 | 80.71 | 82.23 | 80.71 | 82.19 | 243,491 | +1.75(+2.18%) |
Jul 15, 2024 | 80.32 | 80.91 | 80.05 | 80.44 | 260,194 | +0.47(+0.59%) |
Jul 12, 2024 | 79.63 | 80.35 | 79.56 | 79.97 | 236,978 | +0.71(+0.90%) |
Jul 11, 2024 | 78.57 | 79.34 | 78.52 | 79.26 | 298,333 | +1.53(+1.97%) |
Jul 10, 2024 | 77.30 | 77.79 | 77.10 | 77.73 | 263,903 | +0.73(+0.95%) |
Jul 09, 2024 | 77.37 | 77.56 | 77.00 | 77.00 | 273,023 | -0.50(-0.65%) |
Jul 08, 2024 | 77.48 | 77.71 | 77.25 | 77.50 | 232,260 | +0.41(+0.53%) |
Jul 05, 2024 | 77.50 | 77.50 | 76.90 | 77.09 | 244,618 | -0.46(-0.59%) |
Jul 03, 2024 | 77.48 | 77.97 | 77.39 | 77.55 | 210,422 | +0.22(+0.28%) |
Jul 02, 2024 | 77.03 | 77.37 | 77.00 | 77.33 | 347,559 | +0.24(+0.31%) |
Jul 01, 2024 | 78.02 | 78.11 | 77.02 | 77.09 | 716,785 | -0.74(-0.95%) |
Jun 28, 2024 | 77.91 | 78.34 | 77.33 | 77.83 | 226,106 | +0.19(+0.24%) |
Jun 27, 2024 | 77.38 | 77.65 | 77.22 | 77.64 | 341,270 | +0.28(+0.36%) |
Jun 26, 2024 | 77.38 | 77.50 | 77.18 | 77.36 | 182,831 | -0.25(-0.32%) |
Jun 25, 2024 | 78.23 | 78.23 | 77.39 | 77.61 | 177,269 | -0.68(-0.87%) |
Jun 24, 2024 | 78.00 | 78.74 | 77.90 | 78.29 | 265,178 | +0.28(+0.36%) |
Jun 21, 2024 | 77.83 | 78.01 | 77.28 | 78.01 | 193,389 | +0.30(+0.38%) |
Jun 20, 2024 | 77.89 | 78.19 | 77.53 | 77.71 | 258,033 | -0.17(-0.22%) |
Jun 18, 2024 | 77.69 | 78.08 | 77.67 | 77.88 | 204,680 | +0.26(+0.33%) |
Jun 17, 2024 | 76.90 | 77.74 | 76.78 | 77.62 | 167,794 | +0.62(+0.80%) |
Jun 14, 2024 | 77.32 | 77.39 | 76.57 | 77.00 | 193,529 | -0.88(-1.13%) |
Jun 13, 2024 | 78.27 | 78.29 | 77.51 | 77.88 | 176,186 | -0.47(-0.60%) |
Jun 12, 2024 | 78.78 | 79.25 | 78.16 | 78.35 | 249,334 | +0.78(+1.00%) |
Jun 11, 2024 | 77.45 | 77.69 | 76.92 | 77.57 | 278,078 | -0.29(-0.37%) |
Jun 10, 2024 | 77.00 | 77.92 | 76.94 | 77.86 | 272,676 | +0.42(+0.54%) |
Jun 07, 2024 | 77.47 | 77.91 | 77.24 | 77.44 | 214,783 | -0.61(-0.78%) |
Jun 06, 2024 | 78.21 | 78.41 | 77.72 | 78.05 | 215,515 | -0.28(-0.36%) |
Jun 05, 2024 | 77.76 | 78.33 | 77.33 | 78.33 | 194,338 | +0.91(+1.17%) |
Jun 04, 2024 | 77.96 | 78.08 | 77.34 | 77.42 | 211,158 | -0.98(-1.25%) |