Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 13, 2024 | 83.87 | 84.98 | 83.87 | 84.79 | 52,999 | +1.20(+1.44%) |
Aug 12, 2024 | 84.16 | 84.16 | 83.38 | 83.59 | 20,818 | -0.37(-0.44%) |
Aug 09, 2024 | 83.36 | 84.08 | 83.14 | 83.96 | 28,374 | +0.59(+0.71%) |
Aug 08, 2024 | 82.11 | 83.42 | 81.76 | 83.37 | 25,656 | +2.17(+2.67%) |
Aug 07, 2024 | 82.97 | 83.28 | 81.20 | 81.20 | 97,895 | -0.33(-0.40%) |
Aug 06, 2024 | 80.91 | 82.57 | 80.74 | 81.53 | 25,890 | +1.29(+1.61%) |
Aug 05, 2024 | 78.30 | 80.94 | 78.11 | 80.24 | 64,580 | -1.87(-2.27%) |
Aug 02, 2024 | 82.52 | 82.52 | 81.33 | 82.11 | 28,973 | -2.14(-2.54%) |
Aug 01, 2024 | 86.06 | 86.70 | 83.67 | 84.25 | 43,788 | -1.63(-1.90%) |
Jul 31, 2024 | 85.91 | 86.54 | 85.49 | 85.88 | 239,866 | +1.25(+1.48%) |
Jul 30, 2024 | 85.32 | 85.32 | 83.96 | 84.63 | 158,019 | -0.46(-0.54%) |
Jul 29, 2024 | 85.48 | 85.69 | 85.02 | 85.09 | 82,160 | +0.09(+0.11%) |
Jul 26, 2024 | 84.96 | 85.54 | 84.68 | 85.00 | 44,164 | +0.70(+0.83%) |
Jul 25, 2024 | 84.36 | 85.67 | 83.84 | 84.30 | 67,195 | +0.17(+0.20%) |
Jul 24, 2024 | 85.36 | 85.54 | 84.11 | 84.13 | 103,634 | -2.07(-2.40%) |
Jul 23, 2024 | 86.11 | 86.70 | 86.11 | 86.20 | 27,644 | -0.19(-0.22%) |
Jul 22, 2024 | 85.70 | 86.41 | 85.42 | 86.39 | 51,518 | +1.21(+1.42%) |
Jul 19, 2024 | 85.34 | 85.82 | 84.91 | 85.18 | 20,718 | -0.29(-0.34%) |
Jul 18, 2024 | 86.64 | 86.76 | 85.15 | 85.47 | 28,126 | -0.73(-0.85%) |
Jul 17, 2024 | 87.42 | 87.61 | 86.20 | 86.20 | 138,011 | -2.29(-2.59%) |
Jul 16, 2024 | 87.95 | 88.49 | 87.89 | 88.49 | 20,298 | +1.02(+1.17%) |
Jul 15, 2024 | 87.50 | 88.15 | 87.11 | 87.47 | 35,241 | +0.20(+0.22%) |
Jul 12, 2024 | 86.95 | 87.74 | 86.95 | 87.27 | 43,974 | +0.58(+0.67%) |
Jul 11, 2024 | 87.02 | 87.21 | 86.60 | 86.69 | 29,026 | +0.00(+0.00%) |
Jul 10, 2024 | 86.38 | 86.70 | 85.89 | 86.69 | 46,961 | +0.58(+0.67%) |
Jul 09, 2024 | 86.87 | 86.87 | 86.11 | 86.11 | 43,848 | -0.65(-0.75%) |
Jul 08, 2024 | 86.65 | 86.80 | 86.55 | 86.76 | 21,330 | +0.01(+0.01%) |
Jul 05, 2024 | 86.49 | 86.80 | 86.33 | 86.75 | 34,934 | +0.34(+0.39%) |
Jul 03, 2024 | 86.08 | 86.45 | 86.08 | 86.41 | 21,501 | +0.22(+0.26%) |
Jul 02, 2024 | 85.58 | 86.22 | 85.58 | 86.19 | 88,923 | +0.31(+0.36%) |
Jul 01, 2024 | 86.11 | 86.11 | 85.46 | 85.88 | 37,968 | -0.09(-0.10%) |
Jun 28, 2024 | 86.28 | 86.80 | 85.95 | 85.97 | 18,282 | -0.17(-0.20%) |
Jun 27, 2024 | 85.58 | 86.24 | 85.58 | 86.14 | 18,715 | +0.57(+0.67%) |
Jun 26, 2024 | 85.57 | 85.71 | 85.20 | 85.57 | 43,006 | -0.28(-0.33%) |
Jun 25, 2024 | 85.77 | 85.88 | 85.50 | 85.85 | 71,790 | +0.38(+0.44%) |
Jun 24, 2024 | 85.63 | 86.02 | 85.47 | 85.47 | 23,880 | -0.41(-0.48%) |
Jun 21, 2024 | 85.57 | 85.88 | 85.06 | 85.88 | 29,532 | +0.25(+0.29%) |
Jun 20, 2024 | 86.28 | 86.28 | 85.36 | 85.63 | 27,867 | -0.68(-0.79%) |
Jun 18, 2024 | 85.97 | 86.31 | 85.91 | 86.31 | 113,811 | +0.49(+0.57%) |
Jun 17, 2024 | 84.88 | 86.06 | 84.78 | 85.82 | 159,960 | +0.99(+1.17%) |
Jun 14, 2024 | 84.99 | 84.99 | 84.54 | 84.83 | 120,019 | -0.33(-0.38%) |
Jun 13, 2024 | 85.37 | 85.37 | 84.61 | 85.16 | 21,814 | -0.18(-0.21%) |
Jun 12, 2024 | 85.32 | 85.64 | 85.00 | 85.33 | 20,065 | +1.10(+1.31%) |
Jun 11, 2024 | 84.09 | 84.25 | 83.64 | 84.23 | 20,242 | -0.02(-0.02%) |
Jun 10, 2024 | 83.41 | 84.34 | 83.34 | 84.25 | 32,253 | +0.60(+0.72%) |
Jun 07, 2024 | 83.64 | 84.12 | 83.64 | 83.65 | 51,598 | -0.23(-0.27%) |
Jun 06, 2024 | 84.16 | 84.38 | 83.84 | 83.88 | 74,371 | -0.26(-0.31%) |
Jun 05, 2024 | 83.10 | 84.17 | 83.10 | 84.14 | 17,020 | +1.46(+1.76%) |
Jun 04, 2024 | 83.00 | 83.00 | 82.29 | 82.68 | 18,475 | -0.34(-0.41%) |