Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 80.95 | 81.60 | 80.82 | 81.54 | 944,599 | +0.93(+1.15%) |
Aug 22, 2024 | 80.84 | 80.91 | 80.36 | 80.61 | 862,362 | -0.07(-0.09%) |
Aug 21, 2024 | 80.66 | 80.72 | 80.33 | 80.68 | 203,658 | +0.40(+0.50%) |
Aug 20, 2024 | 80.57 | 80.57 | 80.16 | 80.28 | 373,294 | -0.33(-0.41%) |
Aug 19, 2024 | 80.03 | 80.61 | 80.03 | 80.61 | 264,701 | +0.60(+0.75%) |
Aug 16, 2024 | 79.57 | 80.06 | 79.57 | 80.01 | 234,797 | +0.22(+0.28%) |
Aug 15, 2024 | 79.61 | 79.87 | 79.32 | 79.79 | 309,909 | +1.03(+1.31%) |
Aug 14, 2024 | 78.49 | 78.97 | 78.48 | 78.76 | 177,075 | +0.28(+0.36%) |
Aug 13, 2024 | 77.96 | 78.51 | 77.71 | 78.48 | 248,065 | +0.72(+0.93%) |
Aug 12, 2024 | 78.21 | 78.21 | 77.56 | 77.76 | 229,844 | -0.29(-0.37%) |
Aug 09, 2024 | 77.89 | 78.22 | 77.50 | 78.05 | 193,084 | +0.09(+0.12%) |
Aug 08, 2024 | 77.06 | 78.03 | 77.00 | 77.96 | 262,212 | +1.23(+1.60%) |
Aug 07, 2024 | 77.72 | 78.18 | 76.65 | 76.73 | 260,279 | -0.30(-0.39%) |
Aug 06, 2024 | 76.66 | 77.94 | 76.49 | 77.03 | 326,141 | +0.63(+0.82%) |
Aug 05, 2024 | 76.92 | 77.08 | 76.04 | 76.40 | 647,097 | -1.90(-2.43%) |
Aug 02, 2024 | 79.06 | 79.17 | 77.54 | 78.30 | 372,720 | -1.41(-1.77%) |
Aug 01, 2024 | 80.48 | 80.86 | 79.29 | 79.71 | 296,192 | -0.71(-0.88%) |
Jul 31, 2024 | 80.71 | 81.09 | 80.27 | 80.42 | 450,534 | +0.15(+0.19%) |
Jul 30, 2024 | 79.96 | 80.45 | 79.89 | 80.27 | 227,579 | +0.44(+0.55%) |
Jul 29, 2024 | 80.04 | 80.04 | 79.45 | 79.83 | 285,337 | -0.04(-0.05%) |
Jul 26, 2024 | 79.24 | 80.11 | 79.20 | 79.87 | 226,342 | +1.14(+1.45%) |
Jul 25, 2024 | 78.46 | 79.62 | 78.43 | 78.73 | 236,077 | +0.17(+0.22%) |
Jul 24, 2024 | 78.96 | 79.17 | 78.42 | 78.56 | 230,308 | -0.46(-0.58%) |
Jul 23, 2024 | 79.26 | 79.33 | 78.96 | 79.02 | 196,304 | -0.24(-0.30%) |
Jul 22, 2024 | 79.03 | 79.33 | 78.59 | 79.26 | 227,128 | +0.36(+0.46%) |
Jul 19, 2024 | 79.46 | 79.50 | 78.77 | 78.90 | 272,669 | -0.53(-0.67%) |
Jul 18, 2024 | 80.03 | 80.69 | 79.30 | 79.43 | 344,309 | -0.76(-0.95%) |
Jul 17, 2024 | 79.76 | 80.53 | 79.76 | 80.19 | 359,918 | +0.17(+0.21%) |
Jul 16, 2024 | 78.89 | 80.04 | 78.84 | 80.02 | 253,938 | +1.36(+1.73%) |
Jul 15, 2024 | 78.65 | 79.01 | 78.47 | 78.66 | 323,979 | +0.27(+0.34%) |
Jul 12, 2024 | 78.09 | 78.75 | 78.07 | 78.39 | 297,288 | +0.52(+0.67%) |
Jul 11, 2024 | 77.20 | 77.94 | 77.20 | 77.87 | 278,653 | +0.84(+1.09%) |
Jul 10, 2024 | 76.45 | 77.06 | 76.36 | 77.03 | 314,665 | +0.72(+0.94%) |
Jul 09, 2024 | 76.34 | 76.70 | 76.08 | 76.31 | 385,696 | -0.04(-0.05%) |
Jul 08, 2024 | 76.35 | 76.70 | 76.16 | 76.35 | 310,530 | +0.09(+0.12%) |
Jul 05, 2024 | 76.37 | 76.40 | 75.83 | 76.26 | 279,057 | -0.09(-0.12%) |
Jul 03, 2024 | 76.49 | 76.64 | 76.26 | 76.35 | 234,249 | -0.01(-0.01%) |
Jul 02, 2024 | 76.06 | 76.36 | 75.96 | 76.36 | 271,441 | +0.29(+0.38%) |
Jul 01, 2024 | 76.78 | 76.97 | 75.94 | 76.07 | 384,655 | -0.50(-0.65%) |
Jun 28, 2024 | 76.60 | 76.96 | 76.22 | 76.57 | 413,787 | +0.08(+0.10%) |
Jun 27, 2024 | 76.48 | 76.51 | 76.14 | 76.49 | 240,995 | +0.02(+0.02%) |
Jun 26, 2024 | 76.49 | 76.54 | 76.22 | 76.47 | 335,689 | -0.29(-0.38%) |
Jun 25, 2024 | 77.32 | 77.32 | 76.53 | 76.76 | 242,113 | -0.57(-0.73%) |
Jun 24, 2024 | 76.93 | 77.63 | 76.87 | 77.33 | 295,390 | +0.61(+0.79%) |
Jun 21, 2024 | 76.78 | 76.78 | 76.35 | 76.72 | 2,497,869 | +0.00(+0.00%) |
Jun 20, 2024 | 76.47 | 76.85 | 76.31 | 76.72 | 341,279 | +0.24(+0.31%) |
Jun 18, 2024 | 76.08 | 76.59 | 76.08 | 76.48 | 492,079 | +0.29(+0.38%) |
Jun 17, 2024 | 75.62 | 76.26 | 75.44 | 76.19 | 471,609 | +0.38(+0.50%) |
Jun 14, 2024 | 75.81 | 75.92 | 75.34 | 75.81 | 214,172 | -0.39(-0.51%) |
Jun 13, 2024 | 76.44 | 76.44 | 75.77 | 76.20 | 272,493 | -0.31(-0.40%) |
Jun 12, 2024 | 77.11 | 77.13 | 76.32 | 76.51 | 472,214 | +0.17(+0.22%) |
Jun 11, 2024 | 76.50 | 76.50 | 75.93 | 76.34 | 366,090 | -0.50(-0.65%) |
Jun 10, 2024 | 76.50 | 76.87 | 76.31 | 76.84 | 520,456 | +0.17(+0.22%) |
Jun 07, 2024 | 76.51 | 77.12 | 76.50 | 76.67 | 265,172 | -0.17(-0.22%) |
Jun 06, 2024 | 76.90 | 77.09 | 76.60 | 76.84 | 288,259 | -0.11(-0.14%) |
Jun 05, 2024 | 76.88 | 76.95 | 76.37 | 76.95 | 249,792 | +0.35(+0.45%) |
Jun 04, 2024 | 76.65 | 76.78 | 76.24 | 76.60 | 241,483 | -0.30(-0.39%) |