Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 19, 2024 | 86.46 | 25,877 | +0.86(+1.01%) | |||
Aug 16, 2024 | 85.44 | 85.60 | 85.44 | 85.60 | 115,859 | +0.96(+1.14%) |
Aug 15, 2024 | 84.75 | 84.75 | 84.43 | 84.64 | 33,265 | +0.95(+1.14%) |
Aug 14, 2024 | 83.86 | 83.86 | 83.68 | 83.68 | 12,044 | +0.37(+0.44%) |
Aug 13, 2024 | 83.51 | 83.53 | 83.31 | 83.31 | 73,266 | +0.27(+0.33%) |
Aug 12, 2024 | 82.80 | 83.08 | 82.80 | 83.04 | 32,943 | +0.05(+0.06%) |
Aug 09, 2024 | 83.42 | 83.46 | 82.95 | 82.99 | 11,908 | -0.05(-0.06%) |
Aug 08, 2024 | 82.20 | 83.14 | 82.17 | 83.04 | 264,626 | +1.25(+1.53%) |
Aug 07, 2024 | 81.89 | 81.89 | 81.66 | 81.79 | 73,828 | +0.43(+0.53%) |
Aug 06, 2024 | 80.21 | 81.45 | 80.00 | 81.36 | 26,575 | +0.52(+0.64%) |
Aug 05, 2024 | 80.05 | 80.84 | 80.05 | 80.84 | 728 | -0.34(-0.42%) |
Aug 02, 2024 | 82.20 | 82.20 | 81.18 | 81.18 | 81,671 | -1.83(-2.20%) |
Aug 01, 2024 | 83.56 | 83.56 | 83.00 | 83.01 | 83,192 | -0.57(-0.68%) |
Jul 31, 2024 | 83.86 | 83.86 | 83.43 | 83.58 | 39,947 | +0.48(+0.58%) |
Jul 30, 2024 | 83.45 | 83.47 | 83.06 | 83.10 | 8,279 | +0.54(+0.65%) |
Jul 29, 2024 | 82.47 | 82.56 | 82.47 | 82.56 | 179,963 | +0.09(+0.11%) |
Jul 26, 2024 | 82.45 | 82.47 | 82.26 | 82.47 | 30,158 | +0.36(+0.44%) |
Jul 25, 2024 | 82.30 | 82.32 | 81.79 | 82.11 | 167,255 | +0.18(+0.22%) |
Jul 24, 2024 | 82.03 | 82.08 | 81.93 | 81.93 | 1,259 | -0.21(-0.26%) |
Jul 23, 2024 | 82.21 | 82.34 | 82.14 | 82.14 | 1,149 | -0.37(-0.45%) |
Jul 22, 2024 | 82.28 | 82.64 | 82.28 | 82.51 | 2,649 | +0.55(+0.67%) |
Jul 19, 2024 | 81.68 | 81.96 | 81.36 | 81.96 | 2,353 | +0.66(+0.81%) |
Jul 18, 2024 | 81.46 | 81.46 | 81.30 | 81.30 | 948 | -0.03(-0.04%) |
Jul 17, 2024 | 81.23 | 81.44 | 81.17 | 81.33 | 6,150 | -0.07(-0.09%) |
Jul 16, 2024 | 82.07 | 82.07 | 81.40 | 81.40 | 47,424 | -1.31(-1.58%) |
Jul 15, 2024 | 83.10 | 83.28 | 82.64 | 82.71 | 302,608 | -0.70(-0.84%) |
Jul 12, 2024 | 83.56 | 83.56 | 83.39 | 83.41 | 68,413 | +0.25(+0.30%) |
Jul 11, 2024 | 83.09 | 83.19 | 82.83 | 83.16 | 43,844 | +0.39(+0.47%) |
Jul 10, 2024 | 82.92 | 82.92 | 82.58 | 82.77 | 10,899 | +0.50(+0.61%) |
Jul 09, 2024 | 81.58 | 82.33 | 81.57 | 82.27 | 25,664 | +1.32(+1.63%) |
Jul 08, 2024 | 80.86 | 81.11 | 80.86 | 80.95 | 81,476 | +0.30(+0.37%) |
Jul 05, 2024 | 80.69 | 81.25 | 80.64 | 80.65 | 35,462 | -0.04(-0.05%) |
Jul 03, 2024 | 80.60 | 80.78 | 80.53 | 80.69 | 1,869 | +1.03(+1.29%) |
Jul 02, 2024 | 78.84 | 79.67 | 78.84 | 79.66 | 298,328 | +0.16(+0.21%) |
Jul 01, 2024 | 77.59 | 82.20 | 77.59 | 79.50 | 2,128 | +0.14(+0.17%) |
Jun 28, 2024 | 79.62 | 79.82 | 79.35 | 79.36 | 335,001 | -0.19(-0.24%) |
Jun 27, 2024 | 79.85 | 79.89 | 79.51 | 79.55 | 332,737 | +0.44(+0.56%) |
Jun 26, 2024 | 78.51 | 79.13 | 78.51 | 79.11 | 164,664 | -0.28(-0.35%) |
Jun 25, 2024 | 78.94 | 79.55 | 78.74 | 79.39 | 38,740 | +1.51(+1.94%) |
Jun 24, 2024 | 77.74 | 77.88 | 77.74 | 77.88 | 134,792 | +0.41(+0.53%) |
Jun 21, 2024 | 78.20 | 78.55 | 77.47 | 77.47 | 4,176 | -0.76(-0.97%) |
Jun 20, 2024 | 78.50 | 78.70 | 78.18 | 78.23 | 11,388 | -0.05(-0.06%) |
Jun 18, 2024 | 78.50 | 78.50 | 78.25 | 78.28 | 58,221 | +0.96(+1.24%) |
Jun 17, 2024 | 76.94 | 77.32 | 76.77 | 77.32 | 82,189 | -0.16(-0.21%) |
Jun 14, 2024 | 77.78 | 78.02 | 77.41 | 77.48 | 44,222 | -0.79(-1.01%) |
Jun 13, 2024 | 79.50 | 79.50 | 78.19 | 78.27 | 120,520 | -2.47(-3.06%) |
Jun 12, 2024 | 80.84 | 80.84 | 80.74 | 80.74 | 610,148 | -4.12(-4.85%) |
Jun 11, 2024 | 84.70 | 84.86 | 84.63 | 84.86 | 2,296 | -0.82(-0.96%) |
Jun 10, 2024 | 85.12 | 85.70 | 85.12 | 85.68 | 5,432 | +0.10(+0.12%) |
Jun 07, 2024 | 85.66 | 85.73 | 85.58 | 85.58 | 2,552 | -0.62(-0.72%) |
Jun 06, 2024 | 86.12 | 86.20 | 85.63 | 86.20 | 2,234 | +0.22(+0.26%) |
Jun 05, 2024 | 86.38 | 86.38 | 85.89 | 85.98 | 1,789 | -0.71(-0.82%) |
Jun 04, 2024 | 86.09 | 86.69 | 86.09 | 86.69 | 2,143 | +1.39(+1.63%) |