Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 19, 2024 | 80.06 | 80.57 | 80.06 | 80.57 | 72,199 | +0.47(+0.59%) |
Aug 16, 2024 | 79.93 | 80.11 | 79.78 | 80.10 | 164,086 | +0.28(+0.35%) |
Aug 15, 2024 | 79.50 | 80.06 | 79.42 | 79.82 | 157,455 | +0.61(+0.77%) |
Aug 14, 2024 | 79.25 | 79.36 | 79.10 | 79.21 | 176,775 | +0.16(+0.20%) |
Aug 13, 2024 | 78.78 | 79.30 | 78.75 | 79.05 | 58,280 | +0.24(+0.30%) |
Aug 12, 2024 | 78.77 | 78.88 | 78.57 | 78.81 | 243,004 | -0.19(-0.24%) |
Aug 09, 2024 | 78.78 | 79.00 | 78.53 | 79.00 | 217,392 | +0.29(+0.37%) |
Aug 08, 2024 | 77.36 | 78.73 | 77.36 | 78.71 | 335,389 | +1.38(+1.78%) |
Aug 07, 2024 | 78.32 | 78.51 | 77.33 | 77.33 | 505,093 | -0.72(-0.92%) |
Aug 06, 2024 | 77.95 | 78.36 | 77.61 | 78.05 | 133,871 | +0.81(+1.05%) |
Aug 05, 2024 | 76.02 | 77.94 | 75.97 | 77.24 | 458,409 | -1.04(-1.33%) |
Aug 02, 2024 | 78.85 | 79.05 | 78.14 | 78.28 | 369,018 | -1.10(-1.39%) |
Aug 01, 2024 | 80.06 | 80.36 | 79.13 | 79.38 | 638,987 | -0.92(-1.15%) |
Jul 31, 2024 | 80.03 | 80.66 | 80.03 | 80.30 | 185,155 | +0.48(+0.60%) |
Jul 30, 2024 | 79.94 | 80.22 | 79.62 | 79.82 | 121,019 | -0.12(-0.14%) |
Jul 29, 2024 | 79.97 | 80.05 | 79.70 | 79.94 | 1,089,499 | +0.20(+0.24%) |
Jul 26, 2024 | 79.74 | 79.92 | 79.44 | 79.74 | 106,184 | +0.40(+0.50%) |
Jul 25, 2024 | 79.65 | 79.91 | 79.24 | 79.34 | 86,565 | -0.45(-0.56%) |
Jul 24, 2024 | 80.28 | 80.39 | 79.64 | 79.79 | 110,694 | -0.60(-0.75%) |
Jul 23, 2024 | 80.28 | 80.50 | 80.20 | 80.39 | 76,760 | -0.05(-0.06%) |
Jul 22, 2024 | 80.11 | 80.44 | 79.87 | 80.44 | 63,444 | +0.59(+0.74%) |
Jul 19, 2024 | 79.34 | 79.95 | 79.34 | 79.85 | 56,926 | +0.09(+0.11%) |
Jul 18, 2024 | 80.46 | 80.68 | 79.66 | 79.76 | 60,873 | -0.82(-1.02%) |
Jul 17, 2024 | 80.76 | 81.05 | 80.29 | 80.58 | 74,786 | -0.67(-0.82%) |
Jul 16, 2024 | 80.57 | 81.25 | 80.56 | 81.25 | 135,411 | +0.83(+1.03%) |
Jul 15, 2024 | 80.39 | 80.56 | 80.23 | 80.42 | 134,194 | +0.23(+0.29%) |
Jul 12, 2024 | 79.80 | 80.42 | 79.80 | 80.19 | 98,490 | +0.51(+0.64%) |
Jul 11, 2024 | 79.25 | 79.68 | 79.25 | 79.68 | 632,174 | +0.67(+0.85%) |
Jul 10, 2024 | 78.95 | 79.06 | 78.73 | 79.01 | 71,074 | +0.17(+0.22%) |
Jul 09, 2024 | 79.01 | 79.04 | 78.81 | 78.84 | 141,790 | -0.09(-0.11%) |
Jul 08, 2024 | 78.80 | 79.00 | 78.80 | 78.93 | 101,581 | +0.19(+0.24%) |
Jul 05, 2024 | 78.60 | 78.81 | 78.48 | 78.74 | 251,328 | +0.11(+0.14%) |
Jul 03, 2024 | 78.52 | 78.84 | 78.52 | 78.63 | 133,683 | +0.12(+0.15%) |
Jul 02, 2024 | 78.22 | 78.56 | 78.22 | 78.51 | 74,405 | +0.18(+0.23%) |
Jul 01, 2024 | 78.63 | 78.63 | 78.28 | 78.33 | 182,265 | -0.14(-0.18%) |
Jun 28, 2024 | 78.74 | 78.98 | 78.40 | 78.47 | 94,213 | -0.18(-0.23%) |
Jun 27, 2024 | 78.30 | 78.67 | 78.28 | 78.65 | 69,801 | +0.35(+0.45%) |
Jun 26, 2024 | 78.11 | 78.32 | 78.08 | 78.30 | 441,313 | +0.20(+0.26%) |
Jun 25, 2024 | 77.98 | 78.14 | 77.92 | 78.10 | 170,443 | +0.24(+0.31%) |
Jun 24, 2024 | 77.89 | 78.14 | 77.84 | 77.87 | 84,788 | -0.02(-0.03%) |
Jun 21, 2024 | 77.73 | 77.94 | 77.68 | 77.89 | 83,718 | +0.13(+0.17%) |
Jun 20, 2024 | 77.97 | 78.04 | 77.65 | 77.76 | 81,760 | -0.30(-0.38%) |
Jun 18, 2024 | 77.99 | 78.10 | 77.92 | 78.05 | 109,738 | +0.03(+0.04%) |
Jun 17, 2024 | 77.82 | 78.04 | 77.63 | 78.02 | 158,869 | +0.23(+0.30%) |
Jun 14, 2024 | 78.01 | 78.05 | 77.67 | 77.80 | 178,841 | -0.44(-0.56%) |
Jun 13, 2024 | 78.68 | 78.68 | 78.13 | 78.23 | 80,814 | -0.41(-0.52%) |
Jun 12, 2024 | 78.64 | 78.96 | 78.57 | 78.64 | 298,664 | +0.55(+0.70%) |
Jun 11, 2024 | 78.07 | 78.09 | 77.76 | 78.09 | 184,948 | +0.00(+0.00%) |
Jun 10, 2024 | 77.89 | 78.21 | 77.84 | 78.09 | 307,423 | +0.22(+0.28%) |
Jun 07, 2024 | 78.08 | 78.16 | 77.83 | 77.88 | 113,818 | -0.32(-0.41%) |
Jun 06, 2024 | 78.74 | 78.76 | 78.04 | 78.19 | 3,123,850 | -0.42(-0.53%) |
Jun 05, 2024 | 78.35 | 78.61 | 78.16 | 78.61 | 90,968 | +0.58(+0.74%) |
Jun 04, 2024 | 78.08 | 78.17 | 77.93 | 78.03 | 105,797 | -0.12(-0.15%) |