Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 20, 2024 | 80.95 | 81.30 | 79.99 | 80.06 | 1,186,662 | -1.08(-1.33%) |
Aug 19, 2024 | 81.23 | 81.78 | 80.90 | 81.14 | 863,833 | +0.17(+0.21%) |
Aug 16, 2024 | 80.65 | 81.36 | 79.47 | 80.97 | 1,777,141 | +1.19(+1.49%) |
Aug 15, 2024 | 80.85 | 80.95 | 79.45 | 79.78 | 1,533,152 | -0.77(-0.96%) |
Aug 14, 2024 | 80.59 | 81.02 | 80.02 | 80.55 | 1,291,646 | -0.38(-0.47%) |
Aug 13, 2024 | 80.80 | 81.66 | 80.03 | 80.93 | 1,283,502 | +0.08(+0.10%) |
Aug 12, 2024 | 80.00 | 81.84 | 79.95 | 80.85 | 2,214,849 | +1.06(+1.33%) |
Aug 09, 2024 | 79.67 | 79.86 | 77.71 | 79.79 | 1,554,091 | +0.26(+0.33%) |
Aug 08, 2024 | 77.19 | 79.62 | 75.53 | 79.53 | 2,982,077 | +6.23(+8.50%) |
Aug 07, 2024 | 74.48 | 75.23 | 73.22 | 73.30 | 2,877,064 | -0.10(-0.14%) |
Aug 06, 2024 | 73.00 | 73.59 | 72.15 | 73.40 | 1,822,971 | +0.54(+0.74%) |
Aug 05, 2024 | 72.22 | 72.99 | 71.47 | 72.86 | 1,588,227 | -0.36(-0.49%) |
Aug 02, 2024 | 75.06 | 75.22 | 71.80 | 73.22 | 1,752,884 | -2.58(-3.40%) |
Aug 01, 2024 | 76.54 | 77.84 | 75.55 | 75.80 | 1,580,035 | -0.59(-0.77%) |
Jul 31, 2024 | 76.50 | 77.54 | 76.24 | 76.39 | 1,540,874 | -0.04(-0.05%) |
Jul 30, 2024 | 74.57 | 76.78 | 74.34 | 76.43 | 1,678,379 | +1.80(+2.41%) |
Jul 29, 2024 | 75.01 | 75.22 | 74.01 | 74.63 | 1,235,481 | -0.41(-0.55%) |
Jul 26, 2024 | 73.84 | 75.14 | 73.70 | 75.04 | 1,668,588 | +1.53(+2.08%) |
Jul 25, 2024 | 71.41 | 73.94 | 71.27 | 73.51 | 1,615,585 | +2.03(+2.84%) |
Jul 24, 2024 | 70.78 | 71.62 | 70.49 | 71.48 | 1,216,813 | +0.96(+1.36%) |
Jul 23, 2024 | 70.81 | 71.37 | 70.42 | 70.52 | 1,935,304 | -0.87(-1.22%) |
Jul 22, 2024 | 72.08 | 72.18 | 71.03 | 71.39 | 992,101 | -0.35(-0.49%) |
Jul 19, 2024 | 72.87 | 72.87 | 71.12 | 71.74 | 1,124,903 | -0.67(-0.93%) |
Jul 18, 2024 | 72.71 | 73.18 | 72.04 | 72.41 | 1,243,865 | -0.46(-0.63%) |
Jul 17, 2024 | 73.18 | 73.72 | 72.62 | 72.87 | 1,752,765 | -0.33(-0.45%) |
Jul 16, 2024 | 70.36 | 73.51 | 70.31 | 73.20 | 1,716,806 | +2.45(+3.46%) |
Jul 15, 2024 | 70.29 | 70.86 | 69.72 | 70.75 | 1,625,637 | +0.11(+0.16%) |
Jul 12, 2024 | 70.82 | 71.03 | 70.01 | 70.64 | 1,411,657 | +0.29(+0.41%) |
Jul 11, 2024 | 69.99 | 71.41 | 69.97 | 70.35 | 1,758,684 | +0.60(+0.86%) |
Jul 10, 2024 | 70.02 | 70.19 | 69.38 | 69.75 | 2,205,230 | -0.12(-0.17%) |
Jul 09, 2024 | 69.19 | 70.11 | 69.13 | 69.87 | 2,123,727 | +0.49(+0.71%) |
Jul 08, 2024 | 70.10 | 70.44 | 69.16 | 69.38 | 1,830,689 | -0.76(-1.08%) |
Jul 05, 2024 | 69.81 | 70.53 | 69.33 | 70.14 | 3,342,643 | +0.18(+0.26%) |
Jul 03, 2024 | 70.83 | 71.18 | 69.80 | 69.96 | 1,879,906 | -0.87(-1.23%) |
Jul 02, 2024 | 73.59 | 73.73 | 70.44 | 70.83 | 2,207,145 | -2.55(-3.48%) |
Jul 01, 2024 | 74.29 | 74.80 | 73.21 | 73.38 | 1,320,597 | -0.74(-1.00%) |
Jun 28, 2024 | 75.16 | 75.57 | 73.85 | 74.12 | 2,999,612 | -0.64(-0.86%) |
Jun 27, 2024 | 75.86 | 76.42 | 74.71 | 74.76 | 1,471,341 | -1.46(-1.92%) |
Jun 26, 2024 | 75.41 | 76.32 | 75.13 | 76.22 | 1,674,938 | +0.78(+1.03%) |
Jun 25, 2024 | 75.13 | 76.07 | 74.88 | 75.44 | 1,224,133 | -0.16(-0.21%) |
Jun 24, 2024 | 73.86 | 76.05 | 73.54 | 75.60 | 2,835,291 | +2.49(+3.41%) |
Jun 21, 2024 | 73.90 | 74.19 | 72.81 | 73.11 | 5,849,078 | -1.02(-1.38%) |
Jun 20, 2024 | 73.72 | 75.04 | 73.62 | 74.13 | 2,458,583 | +0.58(+0.79%) |
Jun 18, 2024 | 74.15 | 74.89 | 73.28 | 73.55 | 2,017,390 | -0.47(-0.63%) |
Jun 17, 2024 | 73.19 | 74.41 | 73.14 | 74.02 | 1,865,738 | +0.76(+1.04%) |
Jun 14, 2024 | 72.65 | 73.75 | 72.54 | 73.26 | 1,763,955 | +0.31(+0.42%) |
Jun 13, 2024 | 75.16 | 75.44 | 72.46 | 72.95 | 3,132,409 | -2.24(-2.98%) |
Jun 12, 2024 | 77.00 | 77.80 | 74.81 | 75.19 | 1,828,006 | -1.62(-2.11%) |
Jun 11, 2024 | 78.12 | 78.12 | 76.30 | 76.81 | 1,617,150 | -1.86(-2.36%) |
Jun 10, 2024 | 77.57 | 78.97 | 77.29 | 78.67 | 1,923,400 | +0.81(+1.04%) |
Jun 07, 2024 | 77.65 | 78.67 | 77.18 | 77.86 | 1,916,583 | +0.56(+0.72%) |
Jun 06, 2024 | 76.91 | 77.68 | 76.44 | 77.30 | 1,522,555 | +0.46(+0.60%) |
Jun 05, 2024 | 80.08 | 80.08 | 76.08 | 76.84 | 2,907,814 | -3.67(-4.56%) |
Jun 04, 2024 | 81.26 | 82.14 | 79.36 | 80.51 | 3,007,478 | -0.03(-0.04%) |