Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 19, 2024 | 86.69 | 88.31 | 86.56 | 87.92 | 90,630 | +0.71(+0.81%) |
Aug 16, 2024 | 85.85 | 87.52 | 85.40 | 87.21 | 157,293 | +1.36(+1.58%) |
Aug 15, 2024 | 85.62 | 86.24 | 84.62 | 85.85 | 104,440 | +0.75(+0.88%) |
Aug 14, 2024 | 84.76 | 85.31 | 84.44 | 85.10 | 96,456 | +0.14(+0.16%) |
Aug 13, 2024 | 84.74 | 85.17 | 83.33 | 84.96 | 109,330 | +0.91(+1.08%) |
Aug 12, 2024 | 85.32 | 85.32 | 83.60 | 84.05 | 65,995 | -0.80(-0.94%) |
Aug 09, 2024 | 84.47 | 85.03 | 82.91 | 84.85 | 89,860 | +0.33(+0.39%) |
Aug 08, 2024 | 85.19 | 85.28 | 82.90 | 84.52 | 99,940 | -0.30(-0.35%) |
Aug 07, 2024 | 86.07 | 87.22 | 84.38 | 84.82 | 106,321 | -0.49(-0.57%) |
Aug 06, 2024 | 85.03 | 86.54 | 85.03 | 85.31 | 96,222 | +0.38(+0.45%) |
Aug 05, 2024 | 86.98 | 87.88 | 84.83 | 84.93 | 116,137 | -3.46(-3.91%) |
Aug 02, 2024 | 86.90 | 90.00 | 86.90 | 88.39 | 157,331 | -0.37(-0.42%) |
Aug 01, 2024 | 87.44 | 89.06 | 85.79 | 88.76 | 142,695 | +0.92(+1.05%) |
Jul 31, 2024 | 87.75 | 89.19 | 86.68 | 87.84 | 172,694 | +0.23(+0.26%) |
Jul 30, 2024 | 85.75 | 87.78 | 85.75 | 87.61 | 122,381 | +1.86(+2.17%) |
Jul 29, 2024 | 86.57 | 86.79 | 85.60 | 85.75 | 90,265 | -0.71(-0.82%) |
Jul 26, 2024 | 86.90 | 87.48 | 86.28 | 86.46 | 137,426 | +0.45(+0.52%) |
Jul 25, 2024 | 85.22 | 87.37 | 85.18 | 86.01 | 141,909 | +0.98(+1.15%) |
Jul 24, 2024 | 83.49 | 85.68 | 82.75 | 85.03 | 121,716 | +1.51(+1.81%) |
Jul 23, 2024 | 84.40 | 85.00 | 83.33 | 83.52 | 194,962 | -0.88(-1.04%) |
Jul 22, 2024 | 83.87 | 84.61 | 83.59 | 84.40 | 93,670 | +0.44(+0.52%) |
Jul 19, 2024 | 84.63 | 84.63 | 83.19 | 83.96 | 112,218 | -0.47(-0.56%) |
Jul 18, 2024 | 84.76 | 86.20 | 84.17 | 84.43 | 134,356 | -0.49(-0.58%) |
Jul 17, 2024 | 82.70 | 86.20 | 82.70 | 84.92 | 209,301 | +2.40(+2.91%) |
Jul 16, 2024 | 80.63 | 82.61 | 80.44 | 82.52 | 143,641 | +2.58(+3.23%) |
Jul 15, 2024 | 79.72 | 80.50 | 79.38 | 79.94 | 141,569 | -0.05(-0.06%) |
Jul 12, 2024 | 78.85 | 80.45 | 78.67 | 79.99 | 159,707 | +1.82(+2.33%) |
Jul 11, 2024 | 77.45 | 78.64 | 77.16 | 78.17 | 137,471 | +1.54(+2.01%) |
Jul 10, 2024 | 75.95 | 76.84 | 75.84 | 76.63 | 80,978 | +0.73(+0.96%) |
Jul 09, 2024 | 75.77 | 76.11 | 75.27 | 75.90 | 108,426 | +0.17(+0.22%) |
Jul 08, 2024 | 75.32 | 75.94 | 74.82 | 75.73 | 114,247 | +0.87(+1.16%) |
Jul 05, 2024 | 74.84 | 75.29 | 74.44 | 74.86 | 87,629 | +0.04(+0.05%) |
Jul 03, 2024 | 74.63 | 75.09 | 72.27 | 74.82 | 97,311 | +0.60(+0.81%) |
Jul 02, 2024 | 73.67 | 74.52 | 73.66 | 74.22 | 127,770 | +0.73(+0.99%) |
Jul 01, 2024 | 74.63 | 75.04 | 72.98 | 73.49 | 124,844 | -1.23(-1.65%) |
Jun 28, 2024 | 75.65 | 75.66 | 74.20 | 74.72 | 386,544 | -0.49(-0.65%) |
Jun 27, 2024 | 76.15 | 76.38 | 74.24 | 75.21 | 201,219 | -0.53(-0.70%) |
Jun 26, 2024 | 75.34 | 76.36 | 74.90 | 75.74 | 996,782 | +0.14(+0.19%) |
Jun 25, 2024 | 76.62 | 77.28 | 75.23 | 75.60 | 180,319 | -1.18(-1.54%) |
Jun 24, 2024 | 75.21 | 77.55 | 75.21 | 76.78 | 250,564 | +1.24(+1.64%) |
Jun 21, 2024 | 76.12 | 76.61 | 75.15 | 75.54 | 512,213 | -0.38(-0.50%) |
Jun 20, 2024 | 76.03 | 76.99 | 75.36 | 75.92 | 131,866 | -0.24(-0.32%) |
Jun 18, 2024 | 75.64 | 77.14 | 75.55 | 76.16 | 114,968 | +0.15(+0.20%) |
Jun 17, 2024 | 76.07 | 76.84 | 75.25 | 76.01 | 173,071 | -0.19(-0.25%) |
Jun 14, 2024 | 75.93 | 76.78 | 75.44 | 76.20 | 112,585 | -0.31(-0.41%) |
Jun 13, 2024 | 76.62 | 76.96 | 75.82 | 76.51 | 76,649 | +0.06(+0.08%) |
Jun 12, 2024 | 77.59 | 77.59 | 76.33 | 76.45 | 130,531 | -0.04(-0.05%) |
Jun 11, 2024 | 75.73 | 77.00 | 75.57 | 76.49 | 131,340 | +0.04(+0.05%) |
Jun 10, 2024 | 76.50 | 76.88 | 75.99 | 76.45 | 114,260 | -0.50(-0.65%) |
Jun 07, 2024 | 76.93 | 77.56 | 76.06 | 76.95 | 152,484 | -0.63(-0.81%) |
Jun 06, 2024 | 78.81 | 79.46 | 77.51 | 77.58 | 156,257 | -1.51(-1.91%) |
Jun 05, 2024 | 79.13 | 79.27 | 78.31 | 79.09 | 99,904 | -0.06(-0.08%) |
Jun 04, 2024 | 78.98 | 79.99 | 78.46 | 79.15 | 102,596 | +0.02(+0.03%) |