Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 15, 2024 | 83.67 | 83.67 | 82.47 | 82.82 | 35,798 | -0.36(-0.43%) |
Aug 14, 2024 | 83.15 | 83.55 | 82.76 | 83.18 | 1,162,886 | +0.28(+0.34%) |
Aug 13, 2024 | 82.58 | 83.04 | 82.41 | 82.90 | 28,087 | +0.59(+0.72%) |
Aug 12, 2024 | 82.87 | 82.87 | 81.78 | 82.31 | 69,251 | -0.56(-0.68%) |
Aug 09, 2024 | 82.24 | 82.90 | 81.57 | 82.87 | 33,138 | +0.93(+1.14%) |
Aug 08, 2024 | 81.67 | 82.10 | 81.04 | 81.94 | 50,790 | +0.51(+0.63%) |
Aug 07, 2024 | 82.34 | 83.19 | 81.34 | 81.43 | 123,765 | -0.53(-0.65%) |
Aug 06, 2024 | 80.00 | 82.63 | 79.72 | 81.96 | 219,220 | +2.13(+2.67%) |
Aug 05, 2024 | 80.43 | 81.99 | 79.80 | 79.83 | 37,414 | -1.92(-2.35%) |
Aug 02, 2024 | 80.35 | 82.40 | 80.35 | 81.75 | 82,097 | +1.00(+1.24%) |
Aug 01, 2024 | 80.09 | 80.95 | 79.99 | 80.75 | 33,604 | +1.05(+1.31%) |
Jul 31, 2024 | 80.57 | 80.77 | 79.62 | 79.70 | 18,084 | -0.76(-0.94%) |
Jul 30, 2024 | 80.81 | 81.11 | 79.96 | 80.46 | 31,921 | -0.08(-0.10%) |
Jul 29, 2024 | 80.30 | 80.72 | 79.39 | 80.54 | 28,200 | +0.41(+0.51%) |
Jul 26, 2024 | 79.16 | 80.40 | 79.14 | 80.13 | 33,707 | +1.56(+1.98%) |
Jul 25, 2024 | 79.56 | 80.46 | 78.39 | 78.57 | 26,880 | -0.94(-1.18%) |
Jul 24, 2024 | 80.41 | 80.98 | 79.50 | 79.51 | 16,454 | -1.07(-1.32%) |
Jul 23, 2024 | 80.75 | 81.16 | 80.25 | 80.57 | 20,065 | -0.16(-0.20%) |
Jul 22, 2024 | 80.17 | 80.80 | 79.71 | 80.74 | 17,990 | +0.82(+1.02%) |
Jul 19, 2024 | 80.39 | 80.42 | 79.84 | 79.92 | 16,058 | -0.22(-0.27%) |
Jul 18, 2024 | 80.51 | 81.58 | 79.96 | 80.14 | 80,162 | -0.59(-0.73%) |
Jul 17, 2024 | 79.72 | 80.73 | 79.72 | 80.73 | 33,329 | +0.81(+1.01%) |
Jul 16, 2024 | 79.19 | 80.00 | 79.13 | 79.92 | 57,049 | +1.05(+1.33%) |
Jul 15, 2024 | 78.69 | 79.19 | 78.54 | 78.87 | 20,568 | +0.42(+0.53%) |
Jul 12, 2024 | 78.52 | 78.82 | 78.18 | 78.45 | 34,936 | +0.31(+0.40%) |
Jul 11, 2024 | 77.65 | 78.90 | 77.65 | 78.14 | 46,149 | +1.19(+1.55%) |
Jul 10, 2024 | 77.14 | 77.34 | 76.46 | 76.95 | 19,541 | +0.07(+0.09%) |
Jul 09, 2024 | 76.98 | 77.09 | 76.25 | 76.88 | 21,422 | -0.03(-0.04%) |
Jul 08, 2024 | 77.17 | 77.40 | 76.82 | 76.91 | 407,193 | -0.22(-0.28%) |
Jul 05, 2024 | 76.80 | 77.23 | 76.52 | 77.13 | 32,784 | +0.52(+0.68%) |
Jul 03, 2024 | 76.99 | 77.17 | 76.61 | 76.61 | 30,998 | -0.29(-0.38%) |
Jul 02, 2024 | 76.54 | 76.98 | 76.54 | 76.90 | 57,419 | +0.48(+0.63%) |
Jul 01, 2024 | 77.09 | 77.09 | 75.94 | 76.42 | 38,264 | -0.57(-0.74%) |
Jun 28, 2024 | 76.82 | 77.18 | 76.36 | 76.99 | 18,435 | +0.53(+0.69%) |
Jun 27, 2024 | 75.97 | 76.46 | 75.63 | 76.46 | 21,168 | +0.57(+0.75%) |
Jun 26, 2024 | 75.80 | 76.10 | 75.54 | 75.89 | 24,298 | -0.25(-0.33%) |
Jun 25, 2024 | 77.18 | 77.18 | 75.73 | 76.14 | 24,427 | -0.96(-1.25%) |
Jun 24, 2024 | 76.37 | 77.52 | 76.32 | 77.10 | 32,805 | +0.79(+1.04%) |
Jun 21, 2024 | 76.31 | 76.42 | 75.99 | 76.31 | 15,439 | +0.13(+0.17%) |
Jun 20, 2024 | 76.18 | 76.25 | 75.81 | 76.18 | 16,832 | -0.31(-0.41%) |
Jun 18, 2024 | 75.96 | 76.49 | 75.66 | 76.49 | 22,569 | +0.82(+1.08%) |
Jun 17, 2024 | 75.60 | 75.91 | 75.02 | 75.67 | 19,152 | -0.13(-0.17%) |
Jun 14, 2024 | 75.12 | 75.80 | 74.88 | 75.80 | 23,407 | +0.39(+0.52%) |
Jun 13, 2024 | 74.80 | 75.45 | 74.58 | 75.41 | 17,346 | +0.74(+0.99%) |
Jun 12, 2024 | 75.37 | 75.90 | 74.66 | 74.67 | 24,035 | +0.54(+0.72%) |
Jun 11, 2024 | 73.98 | 74.43 | 73.87 | 74.13 | 11,754 | -0.25(-0.33%) |
Jun 10, 2024 | 73.87 | 74.79 | 73.79 | 74.38 | 25,787 | +0.19(+0.25%) |
Jun 07, 2024 | 73.89 | 74.42 | 73.84 | 74.19 | 18,215 | -0.52(-0.69%) |
Jun 06, 2024 | 74.55 | 74.93 | 74.21 | 74.71 | 17,308 | -0.11(-0.15%) |
Jun 05, 2024 | 74.97 | 74.97 | 74.31 | 74.82 | 20,921 | +0.06(+0.08%) |
Jun 04, 2024 | 73.92 | 75.05 | 73.92 | 74.76 | 21,859 | +0.88(+1.18%) |