Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 21, 2024 | 86.76 | 87.70 | 86.66 | 87.57 | 4,543,059 | +0.77(+0.89%) |
Aug 20, 2024 | 87.03 | 87.52 | 86.56 | 86.80 | 3,576,572 | -0.14(-0.16%) |
Aug 19, 2024 | 86.83 | 87.03 | 86.52 | 86.94 | 2,696,814 | -0.42(-0.48%) |
Aug 16, 2024 | 87.39 | 87.85 | 86.75 | 87.36 | 3,754,472 | +0.35(+0.40%) |
Aug 15, 2024 | 86.50 | 87.19 | 86.27 | 87.01 | 2,810,575 | -0.18(-0.21%) |
Aug 14, 2024 | 86.78 | 87.78 | 86.58 | 87.19 | 2,284,166 | -0.01(-0.01%) |
Aug 13, 2024 | 87.40 | 87.69 | 86.81 | 87.20 | 3,408,962 | +0.00(+0.00%) |
Aug 12, 2024 | 87.00 | 87.30 | 86.47 | 87.20 | 3,641,179 | +0.40(+0.46%) |
Aug 09, 2024 | 86.55 | 86.89 | 85.61 | 86.80 | 3,974,612 | +0.34(+0.39%) |
Aug 08, 2024 | 86.46 | 87.43 | 86.25 | 86.46 | 4,355,200 | -0.83(-0.95%) |
Aug 07, 2024 | 86.81 | 87.84 | 86.50 | 87.29 | 5,028,683 | +0.84(+0.97%) |
Aug 06, 2024 | 86.80 | 87.86 | 86.44 | 86.45 | 4,332,825 | -0.12(-0.14%) |
Aug 05, 2024 | 88.99 | 89.68 | 86.40 | 86.57 | 6,380,435 | -2.01(-2.27%) |
Aug 02, 2024 | 88.38 | 89.24 | 86.42 | 88.58 | 7,250,933 | +1.01(+1.15%) |
Aug 01, 2024 | 83.92 | 87.68 | 83.33 | 87.57 | 8,594,913 | +4.05(+4.85%) |
Jul 31, 2024 | 82.94 | 83.70 | 82.28 | 83.52 | 7,362,372 | +0.14(+0.17%) |
Jul 30, 2024 | 82.64 | 83.49 | 82.54 | 83.38 | 4,031,892 | +0.33(+0.40%) |
Jul 29, 2024 | 82.42 | 83.30 | 82.20 | 83.05 | 3,571,740 | +0.88(+1.07%) |
Jul 26, 2024 | 81.95 | 82.51 | 81.82 | 82.17 | 4,010,106 | +0.51(+0.62%) |
Jul 25, 2024 | 82.97 | 83.46 | 81.31 | 81.66 | 4,028,993 | -1.01(-1.22%) |
Jul 24, 2024 | 82.05 | 82.69 | 81.51 | 82.67 | 4,192,395 | +1.32(+1.62%) |
Jul 23, 2024 | 81.74 | 81.82 | 81.29 | 81.35 | 2,188,321 | -0.50(-0.61%) |
Jul 22, 2024 | 81.48 | 82.17 | 81.33 | 81.85 | 3,619,883 | +0.45(+0.55%) |
Jul 19, 2024 | 81.83 | 81.83 | 81.04 | 81.40 | 2,730,035 | +0.09(+0.11%) |
Jul 18, 2024 | 81.06 | 82.25 | 81.06 | 81.31 | 2,922,356 | -0.32(-0.39%) |
Jul 17, 2024 | 81.38 | 82.84 | 81.18 | 81.63 | 4,320,320 | +0.51(+0.63%) |
Jul 16, 2024 | 80.50 | 81.19 | 80.26 | 81.12 | 3,211,357 | +1.07(+1.34%) |
Jul 15, 2024 | 79.52 | 80.25 | 79.30 | 80.05 | 4,114,064 | +0.06(+0.08%) |
Jul 12, 2024 | 80.00 | 80.34 | 79.63 | 79.99 | 3,682,397 | +0.13(+0.16%) |
Jul 11, 2024 | 78.70 | 80.07 | 78.61 | 79.86 | 3,542,559 | +1.42(+1.81%) |
Jul 10, 2024 | 78.43 | 78.54 | 77.79 | 78.44 | 2,443,164 | +0.32(+0.41%) |
Jul 09, 2024 | 77.71 | 78.70 | 77.71 | 78.12 | 2,623,662 | +0.32(+0.41%) |
Jul 08, 2024 | 78.02 | 78.22 | 77.62 | 77.80 | 2,359,645 | -0.24(-0.31%) |
Jul 05, 2024 | 77.83 | 78.63 | 77.47 | 78.04 | 2,343,845 | +0.32(+0.41%) |
Jul 03, 2024 | 77.61 | 78.38 | 77.56 | 77.72 | 1,432,803 | +0.17(+0.22%) |
Jul 02, 2024 | 77.28 | 77.84 | 77.00 | 77.55 | 2,766,643 | +0.55(+0.71%) |
Jul 01, 2024 | 78.03 | 78.47 | 76.96 | 77.00 | 2,936,284 | -0.57(-0.73%) |
Jun 28, 2024 | 78.02 | 78.20 | 77.18 | 77.57 | 6,343,182 | -0.47(-0.60%) |
Jun 27, 2024 | 78.20 | 78.33 | 77.50 | 78.04 | 3,040,975 | -0.17(-0.22%) |
Jun 26, 2024 | 77.77 | 78.45 | 77.45 | 78.21 | 2,856,139 | +0.19(+0.24%) |
Jun 25, 2024 | 79.24 | 79.30 | 77.81 | 78.02 | 3,008,043 | -1.32(-1.66%) |
Jun 24, 2024 | 78.46 | 79.58 | 78.37 | 79.34 | 2,574,438 | +0.88(+1.12%) |
Jun 21, 2024 | 78.98 | 79.43 | 78.30 | 78.46 | 8,503,977 | -0.41(-0.52%) |
Jun 20, 2024 | 78.14 | 79.07 | 77.66 | 78.87 | 3,995,695 | +0.93(+1.19%) |
Jun 18, 2024 | 77.62 | 78.02 | 77.25 | 77.94 | 3,356,399 | +0.26(+0.33%) |
Jun 17, 2024 | 78.07 | 78.60 | 77.44 | 77.68 | 3,747,588 | -0.97(-1.23%) |
Jun 14, 2024 | 78.49 | 78.97 | 78.00 | 78.65 | 2,444,514 | -0.04(-0.05%) |
Jun 13, 2024 | 78.56 | 78.91 | 77.81 | 78.69 | 2,678,140 | +0.25(+0.32%) |
Jun 12, 2024 | 79.40 | 79.40 | 77.83 | 78.44 | 2,825,767 | -0.06(-0.08%) |
Jun 11, 2024 | 78.44 | 79.05 | 78.05 | 78.50 | 3,814,919 | -0.47(-0.60%) |
Jun 10, 2024 | 77.86 | 79.01 | 77.61 | 78.97 | 5,531,867 | +1.03(+1.32%) |
Jun 07, 2024 | 78.23 | 78.61 | 77.89 | 77.94 | 3,865,794 | -0.71(-0.90%) |
Jun 06, 2024 | 79.47 | 79.88 | 78.59 | 78.65 | 4,210,917 | -0.77(-0.97%) |
Jun 05, 2024 | 80.67 | 80.67 | 79.17 | 79.42 | 4,245,694 | -1.29(-1.60%) |
Jun 04, 2024 | 80.25 | 80.84 | 79.56 | 80.71 | 5,106,523 | +0.32(+0.40%) |