Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 03, 2024 | 81.93 | 82.53 | 80.19 | 80.72 | 615,686 | -1.62(-1.97%) |
Aug 30, 2024 | 81.99 | 82.72 | 81.38 | 82.34 | 418,023 | +0.44(+0.54%) |
Aug 29, 2024 | 82.40 | 82.85 | 81.81 | 81.90 | 372,748 | +0.17(+0.21%) |
Aug 28, 2024 | 81.74 | 82.66 | 81.52 | 81.73 | 582,992 | -0.26(-0.32%) |
Aug 27, 2024 | 81.44 | 82.30 | 81.14 | 81.99 | 292,919 | +0.55(+0.68%) |
Aug 26, 2024 | 81.82 | 82.00 | 80.64 | 81.44 | 693,148 | -0.08(-0.10%) |
Aug 23, 2024 | 79.98 | 82.00 | 79.96 | 81.52 | 464,954 | +1.72(+2.16%) |
Aug 22, 2024 | 79.86 | 81.00 | 79.13 | 79.80 | 448,081 | -0.12(-0.15%) |
Aug 21, 2024 | 80.56 | 81.35 | 79.90 | 79.92 | 445,283 | -0.25(-0.31%) |
Aug 20, 2024 | 83.04 | 83.04 | 78.88 | 80.17 | 882,450 | -3.60(-4.30%) |
Aug 19, 2024 | 82.06 | 83.97 | 81.88 | 83.77 | 453,112 | +1.24(+1.50%) |
Aug 16, 2024 | 82.02 | 82.87 | 81.09 | 82.53 | 1,024,836 | +0.51(+0.62%) |
Aug 15, 2024 | 83.77 | 83.84 | 81.94 | 82.02 | 1,528,977 | -0.47(-0.57%) |
Aug 14, 2024 | 82.64 | 83.48 | 81.14 | 82.49 | 836,753 | +0.13(+0.16%) |
Aug 13, 2024 | 80.17 | 82.56 | 79.94 | 82.36 | 578,395 | +2.57(+3.22%) |
Aug 12, 2024 | 82.02 | 82.40 | 78.97 | 79.79 | 483,302 | -2.20(-2.68%) |
Aug 09, 2024 | 80.88 | 82.12 | 79.72 | 81.99 | 1,376,877 | +1.22(+1.51%) |
Aug 08, 2024 | 79.80 | 81.25 | 78.19 | 80.77 | 860,368 | +2.74(+3.51%) |
Aug 07, 2024 | 75.69 | 80.25 | 75.45 | 78.03 | 2,285,413 | +6.61(+9.26%) |
Aug 06, 2024 | 71.21 | 72.60 | 70.24 | 71.42 | 554,142 | +0.21(+0.29%) |
Aug 05, 2024 | 70.46 | 72.18 | 70.05 | 71.21 | 609,334 | -2.06(-2.81%) |
Aug 02, 2024 | 72.49 | 73.33 | 71.56 | 73.27 | 661,475 | -1.10(-1.48%) |
Aug 01, 2024 | 76.18 | 76.37 | 73.85 | 74.37 | 1,534,255 | -1.61(-2.12%) |
Jul 31, 2024 | 76.14 | 76.33 | 74.32 | 75.98 | 848,997 | -0.07(-0.09%) |
Jul 30, 2024 | 74.74 | 76.19 | 74.45 | 76.05 | 836,252 | +1.69(+2.27%) |
Jul 29, 2024 | 73.75 | 75.45 | 73.01 | 74.36 | 568,390 | +1.00(+1.36%) |
Jul 26, 2024 | 72.78 | 74.47 | 72.78 | 73.36 | 557,490 | +1.65(+2.30%) |
Jul 25, 2024 | 71.33 | 72.67 | 70.85 | 71.71 | 630,675 | +0.79(+1.11%) |
Jul 24, 2024 | 69.58 | 71.58 | 66.64 | 70.92 | 879,120 | +1.02(+1.46%) |
Jul 23, 2024 | 70.33 | 71.58 | 69.75 | 69.90 | 455,702 | -0.73(-1.03%) |
Jul 22, 2024 | 70.55 | 70.71 | 69.74 | 70.63 | 580,807 | +0.58(+0.83%) |
Jul 19, 2024 | 71.21 | 71.98 | 70.02 | 70.05 | 485,095 | -1.04(-1.46%) |
Jul 18, 2024 | 71.27 | 72.41 | 70.20 | 71.09 | 434,943 | -0.13(-0.18%) |
Jul 17, 2024 | 72.00 | 73.54 | 70.94 | 71.22 | 521,769 | -1.02(-1.41%) |
Jul 16, 2024 | 70.88 | 72.26 | 70.30 | 72.24 | 496,698 | +2.03(+2.89%) |
Jul 15, 2024 | 69.58 | 70.88 | 68.88 | 70.21 | 499,787 | +1.63(+2.38%) |
Jul 12, 2024 | 68.00 | 68.89 | 67.69 | 68.58 | 502,674 | +1.06(+1.57%) |
Jul 11, 2024 | 67.13 | 68.42 | 66.56 | 67.52 | 430,561 | +1.31(+1.98%) |
Jul 10, 2024 | 66.48 | 66.58 | 65.61 | 66.21 | 470,192 | -0.13(-0.20%) |
Jul 09, 2024 | 67.47 | 67.69 | 66.30 | 66.34 | 411,755 | -1.23(-1.82%) |
Jul 08, 2024 | 68.66 | 68.84 | 67.56 | 67.57 | 535,191 | -0.61(-0.89%) |
Jul 05, 2024 | 68.30 | 68.77 | 67.63 | 68.18 | 304,952 | -0.61(-0.89%) |
Jul 03, 2024 | 68.97 | 69.31 | 68.53 | 68.79 | 212,905 | +0.03(+0.04%) |
Jul 02, 2024 | 68.79 | 69.60 | 68.59 | 68.76 | 238,011 | -0.22(-0.32%) |