Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 20, 2024 | 80.74 | 81.95 | 80.59 | 81.45 | 417,686 | +0.52(+0.64%) |
Aug 19, 2024 | 80.76 | 81.45 | 80.70 | 80.93 | 316,342 | +0.43(+0.53%) |
Aug 16, 2024 | 80.50 | 81.36 | 80.01 | 80.50 | 681,666 | +0.02(+0.02%) |
Aug 15, 2024 | 80.14 | 81.13 | 79.80 | 80.48 | 459,681 | +1.29(+1.63%) |
Aug 14, 2024 | 80.13 | 80.27 | 78.60 | 79.19 | 443,743 | -0.96(-1.20%) |
Aug 13, 2024 | 79.60 | 80.56 | 78.44 | 80.15 | 400,628 | +0.95(+1.20%) |
Aug 12, 2024 | 80.73 | 80.80 | 79.12 | 79.20 | 389,250 | -1.58(-1.96%) |
Aug 09, 2024 | 80.44 | 81.44 | 79.50 | 80.78 | 444,527 | +0.43(+0.54%) |
Aug 08, 2024 | 80.84 | 81.36 | 79.84 | 80.35 | 560,991 | +0.33(+0.41%) |
Aug 07, 2024 | 81.30 | 81.96 | 79.75 | 80.02 | 562,264 | -0.62(-0.77%) |
Aug 06, 2024 | 81.62 | 83.41 | 80.61 | 80.64 | 546,122 | -0.79(-0.97%) |
Aug 05, 2024 | 81.20 | 82.33 | 79.05 | 81.43 | 1,004,804 | -1.65(-1.99%) |
Aug 02, 2024 | 83.29 | 83.29 | 81.64 | 83.08 | 819,622 | -1.27(-1.51%) |
Aug 01, 2024 | 88.42 | 89.25 | 83.92 | 84.35 | 1,095,785 | -4.60(-5.17%) |
Jul 31, 2024 | 89.54 | 90.22 | 88.64 | 88.95 | 553,731 | -0.18(-0.20%) |
Jul 30, 2024 | 87.99 | 89.48 | 87.58 | 89.13 | 511,276 | +0.97(+1.10%) |
Jul 29, 2024 | 87.32 | 88.30 | 86.81 | 88.16 | 466,231 | +0.53(+0.60%) |
Jul 26, 2024 | 86.78 | 88.11 | 86.45 | 87.63 | 674,835 | +1.97(+2.30%) |
Jul 25, 2024 | 82.06 | 86.22 | 82.05 | 85.66 | 508,974 | +3.73(+4.55%) |
Jul 24, 2024 | 83.04 | 83.33 | 81.81 | 81.93 | 608,369 | -1.44(-1.73%) |
Jul 23, 2024 | 83.91 | 84.33 | 82.93 | 83.37 | 825,757 | -0.86(-1.02%) |
Jul 22, 2024 | 83.48 | 84.30 | 82.59 | 84.23 | 591,579 | +1.29(+1.56%) |
Jul 19, 2024 | 84.20 | 84.36 | 81.96 | 82.94 | 1,304,415 | -1.20(-1.43%) |
Jul 18, 2024 | 84.32 | 86.16 | 84.12 | 84.14 | 875,266 | -0.88(-1.04%) |
Jul 17, 2024 | 83.76 | 85.48 | 83.56 | 85.02 | 690,268 | +0.76(+0.90%) |
Jul 16, 2024 | 81.66 | 84.43 | 81.26 | 84.26 | 815,831 | +3.42(+4.23%) |
Jul 15, 2024 | 79.72 | 81.24 | 79.36 | 80.84 | 487,317 | +1.52(+1.92%) |
Jul 12, 2024 | 79.32 | 80.28 | 78.59 | 79.32 | 627,057 | +1.27(+1.63%) |
Jul 11, 2024 | 76.96 | 78.36 | 76.72 | 78.05 | 614,640 | +2.01(+2.64%) |
Jul 10, 2024 | 75.71 | 76.38 | 75.41 | 76.04 | 596,674 | +0.24(+0.32%) |
Jul 09, 2024 | 76.56 | 76.57 | 75.40 | 75.80 | 682,182 | -0.66(-0.86%) |
Jul 08, 2024 | 77.02 | 77.02 | 75.98 | 76.46 | 648,117 | -0.08(-0.10%) |
Jul 05, 2024 | 77.16 | 77.16 | 75.86 | 76.54 | 880,529 | -1.13(-1.45%) |
Jul 03, 2024 | 79.05 | 79.37 | 76.92 | 77.67 | 547,242 | -1.49(-1.89%) |
Jul 02, 2024 | 77.18 | 79.56 | 75.98 | 79.16 | 2,174,712 | +1.77(+2.29%) |
Jul 01, 2024 | 78.95 | 79.27 | 77.35 | 77.39 | 1,118,559 | -1.07(-1.36%) |
Jun 28, 2024 | 77.58 | 78.79 | 77.30 | 78.46 | 960,632 | +1.29(+1.67%) |
Jun 27, 2024 | 78.12 | 78.52 | 77.10 | 77.17 | 574,689 | -0.85(-1.09%) |
Jun 26, 2024 | 77.26 | 78.40 | 77.06 | 78.02 | 469,265 | -0.73(-0.93%) |
Jun 25, 2024 | 79.08 | 79.59 | 78.19 | 78.76 | 894,806 | -0.95(-1.19%) |
Jun 24, 2024 | 78.88 | 80.39 | 78.45 | 79.70 | 969,731 | +1.10(+1.40%) |
Jun 21, 2024 | 78.23 | 78.63 | 77.24 | 78.61 | 1,547,713 | +0.61(+0.79%) |
Jun 20, 2024 | 78.16 | 78.84 | 77.70 | 77.99 | 622,995 | -0.60(-0.77%) |
Jun 18, 2024 | 77.97 | 79.96 | 77.50 | 78.60 | 1,075,651 | +0.72(+0.93%) |
Jun 17, 2024 | 74.36 | 78.43 | 74.24 | 77.87 | 1,275,334 | +2.85(+3.80%) |
Jun 14, 2024 | 78.76 | 79.65 | 74.74 | 75.03 | 2,533,527 | -8.73(-10.42%) |
Jun 13, 2024 | 83.84 | 84.04 | 83.19 | 83.75 | 447,792 | -0.53(-0.63%) |
Jun 12, 2024 | 83.97 | 84.78 | 83.02 | 84.28 | 527,590 | +1.87(+2.27%) |
Jun 11, 2024 | 82.84 | 83.02 | 81.69 | 82.42 | 435,935 | -0.71(-0.86%) |
Jun 10, 2024 | 83.78 | 84.33 | 82.70 | 83.13 | 479,483 | -1.29(-1.52%) |
Jun 07, 2024 | 83.94 | 85.60 | 83.94 | 84.41 | 613,428 | +0.23(+0.27%) |
Jun 06, 2024 | 83.67 | 84.22 | 82.67 | 84.19 | 622,852 | +0.16(+0.19%) |
Jun 05, 2024 | 83.97 | 84.70 | 83.46 | 84.03 | 739,573 | +0.24(+0.28%) |
Jun 04, 2024 | 84.73 | 84.76 | 83.32 | 83.79 | 373,683 | -0.94(-1.11%) |