Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 82.31 | 82.31 | 82.31 | 82.31 | 463 | +0.76(+0.93%) |
Aug 22, 2024 | 82.02 | 82.02 | 81.42 | 81.56 | 6,313 | -0.40(-0.49%) |
Aug 21, 2024 | 81.49 | 81.96 | 81.48 | 81.96 | 1,038 | +0.77(+0.95%) |
Aug 20, 2024 | 81.07 | 81.19 | 81.04 | 81.19 | 1,092 | -0.05(-0.06%) |
Aug 19, 2024 | 80.68 | 81.23 | 80.68 | 81.23 | 1,810 | +0.53(+0.66%) |
Aug 16, 2024 | 80.46 | 80.73 | 80.40 | 80.71 | 96,642 | +0.09(+0.11%) |
Aug 15, 2024 | 80.59 | 80.68 | 80.58 | 80.62 | 1,868 | +0.88(+1.11%) |
Aug 14, 2024 | 79.86 | 79.86 | 79.64 | 79.73 | 4,368 | +0.20(+0.26%) |
Aug 13, 2024 | 79.08 | 79.53 | 79.08 | 79.53 | 750 | +0.88(+1.12%) |
Aug 12, 2024 | 78.82 | 78.86 | 78.65 | 78.65 | 1,338 | -0.45(-0.57%) |
Aug 09, 2024 | 78.88 | 79.09 | 78.85 | 79.09 | 2,138 | +0.18(+0.23%) |
Aug 08, 2024 | 78.70 | 78.92 | 78.70 | 78.92 | 613 | +1.22(+1.57%) |
Aug 07, 2024 | 78.89 | 78.94 | 77.70 | 77.70 | 2,710 | -0.78(-0.99%) |
Aug 06, 2024 | 78.00 | 79.29 | 77.99 | 78.48 | 4,073 | +0.88(+1.13%) |
Aug 05, 2024 | 77.49 | 77.82 | 77.49 | 77.60 | 3,841 | -1.61(-2.03%) |
Aug 02, 2024 | 80.09 | 80.09 | 78.59 | 79.21 | 2,238 | -1.32(-1.64%) |
Aug 01, 2024 | 81.05 | 81.22 | 80.29 | 80.53 | 3,571 | -0.48(-0.60%) |
Jul 31, 2024 | 80.98 | 81.49 | 80.96 | 81.01 | 1,478 | +0.87(+1.09%) |
Jul 30, 2024 | 80.15 | 80.15 | 80.13 | 80.14 | 1,735 | +0.23(+0.29%) |
Jul 29, 2024 | 79.86 | 80.04 | 79.66 | 79.91 | 2,448 | +0.22(+0.27%) |
Jul 26, 2024 | 79.71 | 79.82 | 79.56 | 79.69 | 5,132 | +0.96(+1.22%) |
Jul 25, 2024 | 78.98 | 79.66 | 78.73 | 78.73 | 7,714 | -0.19(-0.24%) |
Jul 24, 2024 | 79.33 | 79.58 | 78.92 | 78.92 | 8,114 | -1.19(-1.49%) |
Jul 23, 2024 | 80.59 | 80.59 | 80.11 | 80.11 | 5,314 | -0.25(-0.31%) |
Jul 22, 2024 | 80.08 | 80.36 | 79.87 | 80.36 | 3,712 | +1.04(+1.31%) |
Jul 19, 2024 | 79.78 | 79.89 | 79.32 | 79.32 | 1,127 | -0.51(-0.64%) |
Jul 18, 2024 | 80.36 | 80.36 | 79.69 | 79.83 | 2,506 | -0.60(-0.75%) |
Jul 17, 2024 | 80.69 | 80.71 | 80.43 | 80.43 | 715 | -0.72(-0.88%) |
Jul 16, 2024 | 80.42 | 81.15 | 80.42 | 81.15 | 3,325 | +1.46(+1.83%) |
Jul 15, 2024 | 80.10 | 80.10 | 79.69 | 79.69 | 2,740 | +0.02(+0.02%) |
Jul 12, 2024 | 79.84 | 80.11 | 79.67 | 79.67 | 1,684 | +0.71(+0.90%) |
Jul 11, 2024 | 79.00 | 79.08 | 78.91 | 78.96 | 2,495 | +0.62(+0.79%) |
Jul 10, 2024 | 77.70 | 78.34 | 77.65 | 78.34 | 11,567 | +0.76(+0.98%) |
Jul 09, 2024 | 77.77 | 77.79 | 77.58 | 77.58 | 1,688 | -0.24(-0.30%) |
Jul 08, 2024 | 77.86 | 77.86 | 77.64 | 77.82 | 5,645 | +0.18(+0.23%) |
Jul 05, 2024 | 77.41 | 77.65 | 77.41 | 77.64 | 3,137 | +0.14(+0.18%) |
Jul 03, 2024 | 77.43 | 77.51 | 77.43 | 77.51 | 389 | +0.19(+0.24%) |
Jul 02, 2024 | 76.79 | 77.34 | 76.79 | 77.32 | 4,347 | +0.33(+0.43%) |
Jul 01, 2024 | 77.73 | 77.73 | 76.89 | 76.99 | 7,573 | -0.69(-0.89%) |
Jun 28, 2024 | 78.28 | 78.28 | 77.47 | 77.68 | 8,876 | -0.15(-0.19%) |
Jun 27, 2024 | 77.70 | 77.83 | 77.59 | 77.83 | 9,915 | -0.01(-0.01%) |
Jun 26, 2024 | 77.85 | 77.88 | 77.70 | 77.84 | 3,034 | -0.30(-0.38%) |
Jun 25, 2024 | 78.48 | 78.48 | 78.03 | 78.14 | 3,409 | -0.73(-0.92%) |
Jun 24, 2024 | 78.57 | 79.33 | 78.57 | 78.87 | 5,131 | +0.13(+0.17%) |
Jun 21, 2024 | 78.45 | 78.74 | 78.45 | 78.74 | 2,808 | +0.12(+0.15%) |
Jun 20, 2024 | 78.60 | 78.83 | 78.60 | 78.62 | 3,971 | -0.10(-0.13%) |
Jun 18, 2024 | 78.52 | 78.72 | 78.38 | 78.72 | 10,218 | +0.37(+0.47%) |
Jun 17, 2024 | 77.56 | 78.43 | 77.44 | 78.35 | 7,265 | +0.85(+1.10%) |
Jun 14, 2024 | 77.49 | 77.50 | 76.92 | 77.50 | 15,821 | -0.43(-0.56%) |
Jun 13, 2024 | 78.00 | 78.00 | 77.45 | 77.93 | 9,885 | -0.12(-0.15%) |
Jun 12, 2024 | 77.89 | 78.18 | 77.89 | 78.05 | 5,989 | +0.48(+0.62%) |
Jun 11, 2024 | 77.33 | 77.57 | 77.12 | 77.57 | 21,777 | -0.14(-0.18%) |
Jun 10, 2024 | 77.65 | 77.71 | 77.65 | 77.71 | 1,233 | +0.29(+0.38%) |
Jun 07, 2024 | 77.58 | 77.68 | 77.41 | 77.41 | 1,201 | -0.10(-0.12%) |
Jun 06, 2024 | 77.69 | 77.69 | 77.43 | 77.51 | 61,464 | -0.29(-0.37%) |
Jun 05, 2024 | 77.41 | 77.80 | 77.17 | 77.80 | 2,539 | +0.66(+0.85%) |
Jun 04, 2024 | 76.92 | 77.14 | 76.71 | 77.14 | 1,368 | +0.18(+0.23%) |