Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 19, 2024 | 85.31 | 86.01 | 85.31 | 85.89 | 184,012 | +0.87(+1.02%) |
Aug 16, 2024 | 84.77 | 85.08 | 84.63 | 85.02 | 154,844 | +0.39(+0.46%) |
Aug 15, 2024 | 84.31 | 84.74 | 84.18 | 84.63 | 202,600 | +0.72(+0.86%) |
Aug 14, 2024 | 83.63 | 83.95 | 83.52 | 83.91 | 157,127 | +0.11(+0.13%) |
Aug 13, 2024 | 82.90 | 83.81 | 82.76 | 83.80 | 151,458 | +1.54(+1.87%) |
Aug 12, 2024 | 82.14 | 82.37 | 81.88 | 82.26 | 212,377 | +0.01(+0.01%) |
Aug 09, 2024 | 81.70 | 82.34 | 81.65 | 82.25 | 218,540 | +0.36(+0.44%) |
Aug 08, 2024 | 81.18 | 81.89 | 80.91 | 81.89 | 140,938 | +1.27(+1.58%) |
Aug 07, 2024 | 81.70 | 81.75 | 80.53 | 80.62 | 147,230 | +0.31(+0.39%) |
Aug 06, 2024 | 79.64 | 80.77 | 79.41 | 80.31 | 400,136 | +0.18(+0.22%) |
Aug 05, 2024 | 79.01 | 80.53 | 78.92 | 80.13 | 388,922 | -1.51(-1.85%) |
Aug 02, 2024 | 81.91 | 82.03 | 81.01 | 81.64 | 257,636 | -1.40(-1.69%) |
Aug 01, 2024 | 83.91 | 84.22 | 82.71 | 83.04 | 189,004 | -1.80(-2.12%) |
Jul 31, 2024 | 84.81 | 85.09 | 84.50 | 84.84 | 221,851 | +1.25(+1.50%) |
Jul 30, 2024 | 83.61 | 83.73 | 83.35 | 83.59 | 140,089 | +0.07(+0.08%) |
Jul 29, 2024 | 83.62 | 83.65 | 83.21 | 83.52 | 183,822 | -0.10(-0.12%) |
Jul 26, 2024 | 83.16 | 83.73 | 83.10 | 83.62 | 240,779 | +1.17(+1.42%) |
Jul 25, 2024 | 82.39 | 83.15 | 82.22 | 82.45 | 185,522 | -0.52(-0.63%) |
Jul 24, 2024 | 83.61 | 83.68 | 82.97 | 82.97 | 215,271 | -0.86(-1.03%) |
Jul 23, 2024 | 83.99 | 83.99 | 83.54 | 83.83 | 214,753 | -0.23(-0.27%) |
Jul 22, 2024 | 83.94 | 84.11 | 83.70 | 84.06 | 170,706 | +0.60(+0.72%) |
Jul 19, 2024 | 83.63 | 83.66 | 83.35 | 83.46 | 181,436 | -0.31(-0.37%) |
Jul 18, 2024 | 84.51 | 84.65 | 83.60 | 83.77 | 184,065 | -0.71(-0.84%) |
Jul 17, 2024 | 84.47 | 84.72 | 84.37 | 84.48 | 172,117 | -0.16(-0.19%) |
Jul 16, 2024 | 84.03 | 84.64 | 83.92 | 84.64 | 188,729 | +0.65(+0.77%) |
Jul 15, 2024 | 84.50 | 84.50 | 83.91 | 83.99 | 289,856 | -0.54(-0.64%) |
Jul 12, 2024 | 84.19 | 84.77 | 84.19 | 84.53 | 167,090 | +0.82(+0.98%) |
Jul 11, 2024 | 83.85 | 84.13 | 83.67 | 83.71 | 201,890 | +0.31(+0.37%) |
Jul 10, 2024 | 82.86 | 83.45 | 82.64 | 83.40 | 201,180 | +1.16(+1.41%) |
Jul 09, 2024 | 82.41 | 82.41 | 82.03 | 82.24 | 233,596 | +0.01(+0.01%) |
Jul 08, 2024 | 82.49 | 82.58 | 82.14 | 82.23 | 217,655 | -0.18(-0.22%) |
Jul 05, 2024 | 82.64 | 82.64 | 81.97 | 82.41 | 187,837 | +0.32(+0.39%) |
Jul 03, 2024 | 81.75 | 82.20 | 81.70 | 82.09 | 130,387 | +0.66(+0.81%) |
Jul 02, 2024 | 81.00 | 81.47 | 80.90 | 81.43 | 217,672 | +0.33(+0.41%) |
Jul 01, 2024 | 81.35 | 81.62 | 80.95 | 81.10 | 248,021 | -0.18(-0.22%) |
Jun 28, 2024 | 81.20 | 81.50 | 80.98 | 81.28 | 143,704 | +0.09(+0.11%) |
Jun 27, 2024 | 81.15 | 81.32 | 81.01 | 81.19 | 162,674 | +0.47(+0.58%) |
Jun 26, 2024 | 80.71 | 80.86 | 80.50 | 80.72 | 167,594 | -0.50(-0.62%) |
Jun 25, 2024 | 81.05 | 81.29 | 80.82 | 81.22 | 275,377 | +0.47(+0.58%) |
Jun 24, 2024 | 80.50 | 81.02 | 80.43 | 80.75 | 201,530 | +0.61(+0.76%) |
Jun 21, 2024 | 80.14 | 80.20 | 79.92 | 80.14 | 143,020 | -0.27(-0.34%) |
Jun 20, 2024 | 80.34 | 80.55 | 80.18 | 80.41 | 160,573 | -0.04(-0.05%) |
Jun 18, 2024 | 80.34 | 80.58 | 80.30 | 80.45 | 154,249 | +0.17(+0.21%) |
Jun 17, 2024 | 79.91 | 80.34 | 79.65 | 80.28 | 168,138 | +0.01(+0.01%) |
Jun 14, 2024 | 80.17 | 80.32 | 79.83 | 80.27 | 197,115 | -0.49(-0.60%) |
Jun 13, 2024 | 81.17 | 81.25 | 80.45 | 80.76 | 144,478 | -0.86(-1.06%) |
Jun 12, 2024 | 81.89 | 82.14 | 81.48 | 81.63 | 136,174 | +0.85(+1.06%) |
Jun 11, 2024 | 80.72 | 80.89 | 80.33 | 80.77 | 151,496 | -0.68(-0.83%) |
Jun 10, 2024 | 81.09 | 81.48 | 81.02 | 81.45 | 96,829 | +0.19(+0.23%) |
Jun 07, 2024 | 81.48 | 81.70 | 81.21 | 81.26 | 150,158 | -0.75(-0.91%) |
Jun 06, 2024 | 81.84 | 82.00 | 81.71 | 82.00 | 367,806 | +0.46(+0.56%) |
Jun 05, 2024 | 81.27 | 81.55 | 80.97 | 81.55 | 193,425 | +0.57(+0.70%) |
Jun 04, 2024 | 80.86 | 81.06 | 80.63 | 80.98 | 388,838 | +0.12(+0.15%) |