Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 28, 2024 | 81.72 | 82.64 | 81.59 | 81.84 | 577,041 | +0.08(+0.10%) |
Aug 27, 2024 | 81.85 | 82.39 | 80.98 | 81.76 | 702,371 | -0.60(-0.73%) |
Aug 26, 2024 | 82.96 | 83.22 | 82.12 | 82.36 | 562,113 | -0.18(-0.22%) |
Aug 23, 2024 | 81.82 | 83.09 | 81.18 | 82.54 | 562,529 | +1.41(+1.74%) |
Aug 22, 2024 | 81.82 | 82.10 | 80.88 | 81.13 | 627,664 | -0.75(-0.92%) |
Aug 21, 2024 | 81.19 | 81.94 | 81.02 | 81.88 | 573,128 | +1.08(+1.34%) |
Aug 20, 2024 | 80.63 | 81.11 | 80.38 | 80.80 | 605,337 | +0.10(+0.12%) |
Aug 19, 2024 | 79.91 | 80.70 | 79.59 | 80.70 | 584,891 | +1.05(+1.32%) |
Aug 16, 2024 | 80.16 | 80.52 | 79.43 | 79.65 | 834,207 | -0.60(-0.75%) |
Aug 15, 2024 | 80.86 | 81.25 | 79.86 | 80.25 | 735,077 | +0.49(+0.61%) |
Aug 14, 2024 | 79.95 | 80.35 | 79.17 | 79.76 | 652,152 | +0.19(+0.24%) |
Aug 13, 2024 | 79.51 | 79.79 | 78.63 | 79.57 | 679,883 | +0.70(+0.89%) |
Aug 12, 2024 | 80.21 | 80.41 | 78.75 | 78.87 | 698,781 | -1.40(-1.74%) |
Aug 09, 2024 | 80.53 | 81.27 | 79.61 | 80.27 | 628,008 | -0.22(-0.27%) |
Aug 08, 2024 | 80.80 | 81.49 | 79.79 | 80.49 | 1,075,079 | +0.22(+0.27%) |
Aug 07, 2024 | 81.99 | 83.62 | 79.96 | 80.27 | 1,291,718 | -1.39(-1.70%) |
Aug 06, 2024 | 81.80 | 83.43 | 81.29 | 81.66 | 860,020 | +0.01(+0.01%) |
Aug 05, 2024 | 80.73 | 82.56 | 79.67 | 81.65 | 1,243,260 | -0.75(-0.91%) |
Aug 02, 2024 | 81.70 | 82.46 | 80.27 | 82.40 | 1,106,844 | -0.14(-0.17%) |
Aug 01, 2024 | 85.02 | 85.86 | 81.36 | 82.54 | 875,103 | -2.50(-2.94%) |
Jul 31, 2024 | 85.62 | 85.85 | 84.76 | 85.04 | 1,746,435 | -0.41(-0.48%) |
Jul 30, 2024 | 85.22 | 85.98 | 84.99 | 85.45 | 881,068 | +0.95(+1.12%) |
Jul 29, 2024 | 84.50 | 85.29 | 83.82 | 84.50 | 1,059,036 | +0.00(+0.00%) |
Jul 26, 2024 | 83.55 | 84.91 | 83.30 | 84.50 | 1,149,759 | +2.32(+2.82%) |
Jul 25, 2024 | 81.17 | 83.33 | 81.11 | 82.18 | 1,505,649 | +1.42(+1.76%) |
Jul 24, 2024 | 80.88 | 82.50 | 80.65 | 80.76 | 2,167,293 | +0.29(+0.36%) |
Jul 23, 2024 | 80.92 | 85.07 | 79.83 | 80.47 | 2,721,289 | -8.34(-9.39%) |
Jul 22, 2024 | 88.15 | 89.08 | 86.67 | 88.81 | 1,138,827 | +0.82(+0.93%) |
Jul 19, 2024 | 89.36 | 89.67 | 87.57 | 87.99 | 1,038,642 | -1.03(-1.16%) |
Jul 18, 2024 | 89.80 | 92.44 | 88.84 | 89.02 | 1,025,971 | -1.12(-1.24%) |
Jul 17, 2024 | 91.47 | 92.13 | 90.14 | 90.14 | 850,860 | -1.84(-2.00%) |
Jul 16, 2024 | 88.77 | 92.14 | 88.50 | 91.98 | 1,338,297 | +4.18(+4.76%) |
Jul 15, 2024 | 88.22 | 89.19 | 87.69 | 87.80 | 1,154,657 | -0.03(-0.03%) |
Jul 12, 2024 | 86.94 | 88.64 | 86.65 | 87.83 | 999,053 | +1.75(+2.03%) |
Jul 11, 2024 | 84.19 | 86.38 | 83.77 | 86.08 | 1,004,785 | +3.09(+3.72%) |
Jul 10, 2024 | 81.18 | 83.13 | 81.08 | 82.99 | 1,014,075 | +2.26(+2.80%) |
Jul 09, 2024 | 80.84 | 81.32 | 80.20 | 80.73 | 968,614 | -0.33(-0.41%) |
Jul 08, 2024 | 80.72 | 81.35 | 80.43 | 81.06 | 726,781 | +0.58(+0.72%) |
Jul 05, 2024 | 80.37 | 80.66 | 79.17 | 80.48 | 1,190,093 | -0.56(-0.69%) |
Jul 03, 2024 | 80.77 | 81.67 | 80.53 | 81.04 | 539,803 | +0.15(+0.19%) |
Jul 02, 2024 | 80.00 | 81.10 | 79.68 | 80.89 | 1,028,846 | +0.71(+0.89%) |
Jul 01, 2024 | 82.19 | 82.24 | 80.17 | 80.18 | 623,232 | -1.60(-1.96%) |
Jun 28, 2024 | 82.14 | 83.37 | 81.26 | 81.78 | 1,378,405 | -0.24(-0.29%) |
Jun 27, 2024 | 81.69 | 82.67 | 81.67 | 82.02 | 868,469 | -0.36(-0.44%) |
Jun 26, 2024 | 82.50 | 82.56 | 81.77 | 82.38 | 876,947 | -0.55(-0.66%) |
Jun 25, 2024 | 83.93 | 84.22 | 82.02 | 82.93 | 922,525 | -1.50(-1.78%) |
Jun 24, 2024 | 84.33 | 85.59 | 83.92 | 84.43 | 928,639 | +0.29(+0.34%) |
Jun 21, 2024 | 83.96 | 84.26 | 82.75 | 84.14 | 1,489,231 | +0.22(+0.26%) |
Jun 20, 2024 | 83.89 | 84.54 | 83.49 | 83.92 | 643,949 | -0.30(-0.36%) |
Jun 18, 2024 | 83.54 | 84.65 | 83.20 | 84.22 | 782,078 | +0.54(+0.65%) |
Jun 17, 2024 | 82.16 | 83.70 | 82.16 | 83.68 | 714,824 | +1.22(+1.48%) |
Jun 14, 2024 | 82.60 | 82.89 | 80.99 | 82.46 | 699,616 | -1.21(-1.45%) |
Jun 13, 2024 | 83.34 | 83.83 | 82.32 | 83.67 | 688,048 | +0.08(+0.10%) |
Jun 12, 2024 | 83.63 | 84.30 | 83.11 | 83.59 | 712,021 | +2.00(+2.45%) |
Jun 11, 2024 | 81.20 | 81.64 | 80.37 | 81.59 | 466,619 | +0.11(+0.14%) |
Jun 10, 2024 | 80.71 | 81.53 | 80.59 | 81.48 | 450,331 | +0.40(+0.49%) |
Jun 07, 2024 | 80.51 | 81.37 | 80.23 | 81.08 | 526,251 | +0.20(+0.25%) |
Jun 06, 2024 | 81.92 | 82.41 | 80.38 | 80.88 | 567,593 | -1.20(-1.46%) |
Jun 05, 2024 | 81.37 | 82.35 | 80.66 | 82.08 | 520,276 | +0.83(+1.02%) |
Jun 04, 2024 | 81.94 | 82.18 | 81.07 | 81.25 | 814,169 | -0.95(-1.16%) |