Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 21, 2024 | 82.22 | 82.42 | 82.22 | 82.42 | 666 | +0.67(+0.82%) |
Aug 20, 2024 | 82.36 | 82.36 | 81.75 | 81.75 | 2,514 | -0.81(-0.98%) |
Aug 19, 2024 | 82.18 | 82.56 | 82.18 | 82.56 | 1,762 | +0.65(+0.80%) |
Aug 16, 2024 | 81.87 | 81.91 | 81.86 | 81.90 | 27,101 | +0.37(+0.46%) |
Aug 15, 2024 | 81.26 | 81.69 | 81.19 | 81.53 | 1,959 | +1.21(+1.51%) |
Aug 14, 2024 | 80.42 | 80.42 | 80.12 | 80.32 | 14,073 | +0.05(+0.06%) |
Aug 13, 2024 | 79.60 | 80.36 | 79.60 | 80.27 | 14,135 | +0.81(+1.02%) |
Aug 12, 2024 | 79.68 | 79.70 | 79.46 | 79.46 | 9,682 | -0.71(-0.89%) |
Aug 09, 2024 | 79.94 | 80.22 | 79.86 | 80.17 | 6,387 | -0.01(-0.01%) |
Aug 08, 2024 | 79.49 | 80.29 | 79.49 | 80.18 | 2,199 | +1.28(+1.63%) |
Aug 07, 2024 | 80.34 | 80.58 | 78.90 | 78.90 | 2,531 | -0.48(-0.61%) |
Aug 06, 2024 | 79.78 | 80.04 | 79.26 | 79.38 | 2,707 | +0.32(+0.41%) |
Aug 05, 2024 | 78.56 | 79.19 | 78.02 | 79.06 | 8,540 | -2.05(-2.53%) |
Aug 02, 2024 | 81.02 | 81.11 | 80.88 | 81.11 | 992 | -2.29(-2.75%) |
Aug 01, 2024 | 85.29 | 85.29 | 82.96 | 83.40 | 1,805 | -1.76(-2.06%) |
Jul 31, 2024 | 85.48 | 86.12 | 85.16 | 85.16 | 2,365 | +0.07(+0.09%) |
Jul 30, 2024 | 84.59 | 85.09 | 84.59 | 85.09 | 3,438 | +0.81(+0.96%) |
Jul 29, 2024 | 84.34 | 84.34 | 84.10 | 84.28 | 1,796 | -0.23(-0.27%) |
Jul 26, 2024 | 84.33 | 84.58 | 84.21 | 84.51 | 3,191 | +1.32(+1.58%) |
Jul 25, 2024 | 82.42 | 83.71 | 82.42 | 83.19 | 3,545 | +0.75(+0.91%) |
Jul 24, 2024 | 83.19 | 83.19 | 82.25 | 82.44 | 3,533 | -0.60(-0.72%) |
Jul 23, 2024 | 82.91 | 83.13 | 82.91 | 83.04 | 1,721 | -0.05(-0.06%) |
Jul 22, 2024 | 82.59 | 83.09 | 82.55 | 83.09 | 2,704 | +0.41(+0.50%) |
Jul 19, 2024 | 83.47 | 83.47 | 82.44 | 82.68 | 2,590 | -0.62(-0.74%) |
Jul 18, 2024 | 84.63 | 84.63 | 83.23 | 83.30 | 13,424 | -0.72(-0.86%) |
Jul 17, 2024 | 84.43 | 84.43 | 84.02 | 84.02 | 4,159 | +0.30(+0.36%) |
Jul 16, 2024 | 82.88 | 83.72 | 82.88 | 83.72 | 1,662 | +2.05(+2.52%) |
Jul 15, 2024 | 81.29 | 81.93 | 81.29 | 81.67 | 1,434 | +0.65(+0.80%) |
Jul 12, 2024 | 80.62 | 81.29 | 80.62 | 81.02 | 6,035 | +0.53(+0.66%) |
Jul 11, 2024 | 80.05 | 80.49 | 80.05 | 80.49 | 32,890 | +2.15(+2.74%) |
Jul 10, 2024 | 77.76 | 78.34 | 77.76 | 78.34 | 8,253 | +0.70(+0.90%) |
Jul 09, 2024 | 77.52 | 78.04 | 77.52 | 77.64 | 52,622 | -0.18(-0.23%) |
Jul 08, 2024 | 78.12 | 78.12 | 77.64 | 77.82 | 5,464 | +0.18(+0.23%) |
Jul 05, 2024 | 78.36 | 78.36 | 77.43 | 77.64 | 1,391 | -0.68(-0.87%) |
Jul 03, 2024 | 78.52 | 78.52 | 78.31 | 78.33 | 2,482 | -0.11(-0.14%) |
Jul 02, 2024 | 78.41 | 78.44 | 78.11 | 78.44 | 8,147 | +0.21(+0.26%) |
Jul 01, 2024 | 79.09 | 79.09 | 78.21 | 78.23 | 5,142 | -0.53(-0.67%) |
Jun 28, 2024 | 78.51 | 78.78 | 78.51 | 78.76 | 4,032 | +0.58(+0.75%) |
Jun 27, 2024 | 77.89 | 78.19 | 77.80 | 78.18 | 2,003 | +0.04(+0.05%) |
Jun 26, 2024 | 78.01 | 78.13 | 77.84 | 78.13 | 5,856 | -0.16(-0.21%) |
Jun 25, 2024 | 78.53 | 78.53 | 78.30 | 78.30 | 1,343 | -0.87(-1.09%) |
Jun 24, 2024 | 78.87 | 79.37 | 78.87 | 79.16 | 2,206 | +0.90(+1.15%) |
Jun 21, 2024 | 78.13 | 78.26 | 77.97 | 78.26 | 2,287 | +0.08(+0.10%) |
Jun 20, 2024 | 78.18 | 78.20 | 78.02 | 78.18 | 7,890 | +0.27(+0.35%) |
Jun 18, 2024 | 78.12 | 78.18 | 77.87 | 77.91 | 30,331 | -0.05(-0.06%) |
Jun 17, 2024 | 77.33 | 77.96 | 76.97 | 77.96 | 1,980 | +0.73(+0.94%) |
Jun 14, 2024 | 77.39 | 77.39 | 77.05 | 77.23 | 1,409 | -0.94(-1.20%) |
Jun 13, 2024 | 78.47 | 78.47 | 77.73 | 78.17 | 3,558 | -0.50(-0.64%) |
Jun 12, 2024 | 79.40 | 79.40 | 78.68 | 78.68 | 1,117 | +0.39(+0.50%) |
Jun 11, 2024 | 78.04 | 78.39 | 78.04 | 78.28 | 1,957 | -0.50(-0.64%) |
Jun 10, 2024 | 78.67 | 78.86 | 78.43 | 78.79 | 5,830 | -0.04(-0.06%) |
Jun 07, 2024 | 78.46 | 79.06 | 78.46 | 78.83 | 8,171 | -0.35(-0.44%) |
Jun 06, 2024 | 79.28 | 79.34 | 79.08 | 79.18 | 2,119 | -0.17(-0.22%) |
Jun 05, 2024 | 79.23 | 79.36 | 79.20 | 79.36 | 1,424 | +0.16(+0.20%) |
Jun 04, 2024 | 79.41 | 79.43 | 79.20 | 79.20 | 1,145 | -0.80(-1.00%) |