Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 26, 2024 | 78.31 | 78.77 | 78.18 | 78.39 | 1,795,747 | +0.12(+0.15%) |
Aug 23, 2024 | 79.21 | 79.50 | 78.06 | 78.27 | 1,182,921 | -0.65(-0.82%) |
Aug 22, 2024 | 80.51 | 80.80 | 78.55 | 78.92 | 1,394,889 | -1.51(-1.88%) |
Aug 21, 2024 | 80.30 | 81.99 | 80.15 | 80.43 | 1,201,033 | -0.44(-0.54%) |
Aug 20, 2024 | 81.89 | 82.36 | 80.81 | 80.87 | 921,933 | -0.90(-1.10%) |
Aug 19, 2024 | 80.00 | 83.88 | 79.80 | 81.77 | 1,668,488 | -1.80(-2.15%) |
Aug 16, 2024 | 83.59 | 84.16 | 83.42 | 83.57 | 471,009 | -0.27(-0.32%) |
Aug 15, 2024 | 83.08 | 84.02 | 82.98 | 83.84 | 1,126,189 | +1.29(+1.56%) |
Aug 14, 2024 | 82.39 | 82.69 | 81.20 | 82.55 | 721,081 | +0.22(+0.27%) |
Aug 13, 2024 | 81.00 | 82.48 | 80.84 | 82.33 | 1,443,024 | +1.73(+2.15%) |
Aug 12, 2024 | 79.89 | 80.69 | 79.45 | 80.60 | 964,642 | +0.71(+0.89%) |
Aug 09, 2024 | 79.82 | 80.18 | 78.99 | 79.89 | 2,393,137 | +0.23(+0.29%) |
Aug 08, 2024 | 79.02 | 79.94 | 78.58 | 79.66 | 745,501 | +1.27(+1.62%) |
Aug 07, 2024 | 81.30 | 81.30 | 78.07 | 78.39 | 1,217,532 | -2.32(-2.87%) |
Aug 06, 2024 | 79.65 | 81.62 | 79.26 | 80.71 | 2,296,108 | -1.05(-1.28%) |
Aug 02, 2024 | 81.76 | 0 | -0.84(-1.02%) | |||
Aug 01, 2024 | 85.00 | 85.16 | 82.40 | 82.60 | 1,041,335 | -2.51(-2.95%) |
Jul 31, 2024 | 84.50 | 85.53 | 84.11 | 85.11 | 986,783 | +1.11(+1.32%) |
Jul 30, 2024 | 83.62 | 84.25 | 83.31 | 84.00 | 1,123,212 | +0.68(+0.82%) |
Jul 29, 2024 | 82.95 | 83.89 | 82.68 | 83.32 | 1,745,571 | +0.70(+0.85%) |
Jul 26, 2024 | 82.76 | 83.16 | 82.12 | 82.62 | 914,815 | +0.22(+0.27%) |
Jul 25, 2024 | 82.67 | 82.91 | 81.78 | 82.40 | 597,395 | -0.45(-0.54%) |
Jul 24, 2024 | 82.37 | 83.10 | 82.18 | 82.85 | 1,081,401 | +0.36(+0.44%) |
Jul 23, 2024 | 82.60 | 83.28 | 82.23 | 82.49 | 932,983 | -0.50(-0.60%) |
Jul 22, 2024 | 82.35 | 83.12 | 81.24 | 82.99 | 875,477 | +0.94(+1.15%) |
Jul 19, 2024 | 82.09 | 82.49 | 81.58 | 82.05 | 672,028 | -0.19(-0.23%) |
Jul 18, 2024 | 81.19 | 82.67 | 81.00 | 82.24 | 1,007,506 | +0.94(+1.16%) |
Jul 17, 2024 | 81.78 | 81.78 | 80.86 | 81.30 | 870,490 | -0.94(-1.14%) |
Jul 16, 2024 | 81.79 | 82.99 | 81.79 | 82.24 | 645,766 | +0.68(+0.83%) |
Jul 15, 2024 | 81.68 | 82.06 | 81.00 | 81.56 | 1,068,545 | +0.07(+0.09%) |
Jul 12, 2024 | 80.74 | 81.91 | 80.62 | 81.49 | 802,192 | +0.58(+0.72%) |
Jul 11, 2024 | 81.65 | 82.03 | 80.28 | 80.91 | 1,816,941 | -0.75(-0.92%) |
Jul 10, 2024 | 79.81 | 81.87 | 79.72 | 81.66 | 3,341,221 | +1.92(+2.41%) |
Jul 09, 2024 | 79.22 | 80.10 | 78.86 | 79.74 | 3,505,096 | +0.37(+0.47%) |
Jul 08, 2024 | 77.55 | 79.45 | 77.39 | 79.37 | 1,686,745 | +1.45(+1.86%) |
Jul 05, 2024 | 77.98 | 78.28 | 77.11 | 77.92 | 1,488,083 | -0.06(-0.08%) |
Jul 04, 2024 | 77.62 | 78.10 | 77.52 | 77.98 | 1,243,372 | +0.22(+0.28%) |
Jul 03, 2024 | 77.56 | 78.67 | 77.48 | 77.76 | 590,377 | +0.15(+0.19%) |
Jul 02, 2024 | 76.14 | 77.80 | 76.08 | 77.61 | 3,197,880 | +0.84(+1.09%) |
Jun 28, 2024 | 76.77 | 0 | -0.73(-0.94%) | |||
Jun 27, 2024 | 77.00 | 77.67 | 76.07 | 77.50 | 1,550,727 | +0.38(+0.49%) |
Jun 26, 2024 | 75.00 | 78.32 | 74.95 | 77.12 | 2,939,153 | -2.38(-2.99%) |
Jun 25, 2024 | 78.35 | 79.75 | 77.80 | 79.50 | 1,456,319 | +1.08(+1.38%) |
Jun 24, 2024 | 78.21 | 79.30 | 77.35 | 78.42 | 1,254,926 | +0.37(+0.47%) |
Jun 21, 2024 | 77.84 | 79.12 | 77.32 | 78.05 | 7,460,495 | +1.03(+1.34%) |
Jun 20, 2024 | 76.50 | 77.80 | 76.00 | 77.02 | 2,463,392 | +0.57(+0.75%) |
Jun 19, 2024 | 76.20 | 77.10 | 75.90 | 76.45 | 684,537 | +0.15(+0.20%) |
Jun 18, 2024 | 76.51 | 77.24 | 76.08 | 76.30 | 1,223,416 | -0.44(-0.57%) |
Jun 17, 2024 | 75.74 | 76.79 | 75.24 | 76.74 | 2,591,299 | +0.84(+1.11%) |
Jun 14, 2024 | 78.83 | 78.83 | 75.62 | 75.90 | 1,832,538 | -2.98(-3.78%) |
Jun 13, 2024 | 79.80 | 79.80 | 78.41 | 78.88 | 925,006 | -1.20(-1.50%) |
Jun 12, 2024 | 77.25 | 80.18 | 77.25 | 80.08 | 1,930,797 | +2.98(+3.87%) |
Jun 11, 2024 | 77.76 | 77.78 | 76.83 | 77.10 | 1,552,537 | -0.84(-1.08%) |
Jun 10, 2024 | 79.95 | 80.03 | 77.28 | 77.94 | 2,075,984 | -2.20(-2.75%) |
Jun 07, 2024 | 80.00 | 80.35 | 79.71 | 80.14 | 686,756 | +0.13(+0.16%) |
Jun 06, 2024 | 79.41 | 80.69 | 79.41 | 80.01 | 1,018,769 | +0.44(+0.55%) |
Jun 05, 2024 | 79.83 | 79.93 | 79.22 | 79.57 | 871,975 | -0.09(-0.11%) |
Jun 04, 2024 | 79.57 | 79.88 | 78.78 | 79.66 | 1,272,117 | +0.08(+0.10%) |