Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 27, 2024 | 86.25 | 86.86 | 85.45 | 85.82 | 849,349 | -0.83(-0.96%) |
Aug 26, 2024 | 87.25 | 87.46 | 86.19 | 86.65 | 679,039 | -0.17(-0.20%) |
Aug 23, 2024 | 84.92 | 86.94 | 84.22 | 86.82 | 1,159,678 | +2.52(+2.99%) |
Aug 22, 2024 | 84.97 | 85.19 | 84.14 | 84.30 | 884,739 | -0.52(-0.61%) |
Aug 21, 2024 | 84.52 | 85.22 | 83.92 | 84.82 | 1,110,946 | +0.66(+0.78%) |
Aug 20, 2024 | 84.72 | 85.06 | 83.58 | 84.16 | 1,134,421 | -0.73(-0.86%) |
Aug 19, 2024 | 84.91 | 85.61 | 84.58 | 84.89 | 802,180 | +0.37(+0.44%) |
Aug 16, 2024 | 84.70 | 85.50 | 84.31 | 84.52 | 1,194,409 | -0.22(-0.26%) |
Aug 15, 2024 | 84.50 | 85.08 | 83.64 | 84.74 | 1,665,487 | +1.61(+1.94%) |
Aug 14, 2024 | 84.80 | 85.01 | 83.02 | 83.13 | 1,505,133 | -1.68(-1.98%) |
Aug 13, 2024 | 83.42 | 85.06 | 82.85 | 84.81 | 1,303,772 | +1.95(+2.35%) |
Aug 12, 2024 | 84.07 | 84.47 | 82.64 | 82.86 | 690,757 | -1.51(-1.79%) |
Aug 09, 2024 | 83.69 | 84.82 | 82.75 | 84.37 | 880,822 | +0.86(+1.03%) |
Aug 08, 2024 | 82.43 | 83.64 | 81.72 | 83.51 | 836,514 | +2.02(+2.48%) |
Aug 07, 2024 | 83.58 | 84.62 | 81.42 | 81.49 | 1,479,912 | -1.10(-1.33%) |
Aug 06, 2024 | 81.45 | 83.97 | 80.78 | 82.59 | 1,471,776 | +1.43(+1.76%) |
Aug 05, 2024 | 80.95 | 82.70 | 79.29 | 81.16 | 1,263,737 | -2.42(-2.90%) |
Aug 02, 2024 | 84.16 | 84.20 | 82.23 | 83.58 | 1,054,201 | -2.29(-2.67%) |
Aug 01, 2024 | 87.82 | 88.66 | 84.99 | 85.87 | 1,249,673 | -2.00(-2.28%) |
Jul 31, 2024 | 89.00 | 89.63 | 87.58 | 87.87 | 1,578,765 | -0.29(-0.33%) |
Jul 30, 2024 | 88.44 | 88.98 | 87.45 | 88.16 | 1,026,692 | +0.28(+0.32%) |
Jul 29, 2024 | 88.50 | 88.67 | 87.21 | 87.88 | 1,037,355 | -0.62(-0.70%) |
Jul 26, 2024 | 87.38 | 88.97 | 87.12 | 88.50 | 1,736,555 | +2.39(+2.78%) |
Jul 25, 2024 | 84.18 | 88.22 | 83.96 | 86.11 | 3,152,997 | +2.31(+2.76%) |
Jul 24, 2024 | 87.53 | 88.47 | 83.54 | 83.80 | 4,271,577 | -3.39(-3.89%) |
Jul 23, 2024 | 86.14 | 87.74 | 84.94 | 87.19 | 4,465,379 | +7.20(+9.00%) |
Jul 22, 2024 | 79.71 | 80.03 | 78.13 | 79.99 | 2,318,595 | +1.15(+1.46%) |
Jul 19, 2024 | 79.15 | 79.62 | 78.14 | 78.84 | 2,174,548 | -0.72(-0.90%) |
Jul 18, 2024 | 80.71 | 82.07 | 79.39 | 79.56 | 2,658,343 | -1.96(-2.41%) |
Jul 17, 2024 | 82.43 | 83.20 | 81.50 | 81.52 | 1,472,954 | -1.52(-1.83%) |
Jul 16, 2024 | 80.55 | 83.20 | 79.98 | 83.04 | 1,786,336 | +3.22(+4.03%) |
Jul 15, 2024 | 79.15 | 80.78 | 78.59 | 79.82 | 2,789,332 | +0.82(+1.04%) |
Jul 12, 2024 | 78.91 | 79.90 | 77.97 | 79.00 | 1,506,633 | +0.75(+0.96%) |
Jul 11, 2024 | 76.88 | 79.10 | 76.88 | 78.25 | 3,087,993 | +2.73(+3.62%) |
Jul 10, 2024 | 75.35 | 75.71 | 74.85 | 75.52 | 1,614,941 | +0.73(+0.97%) |
Jul 09, 2024 | 74.91 | 75.40 | 74.75 | 74.79 | 1,337,432 | -0.19(-0.25%) |
Jul 08, 2024 | 74.60 | 75.43 | 74.47 | 74.98 | 1,773,682 | +0.81(+1.09%) |
Jul 05, 2024 | 74.33 | 74.33 | 73.24 | 74.18 | 1,411,885 | -0.35(-0.47%) |
Jul 03, 2024 | 74.73 | 75.15 | 74.14 | 74.52 | 578,767 | +0.00(+0.00%) |
Jul 02, 2024 | 74.09 | 74.85 | 73.87 | 74.52 | 1,710,850 | +0.32(+0.43%) |
Jul 01, 2024 | 76.96 | 77.33 | 74.03 | 74.21 | 1,577,302 | -2.24(-2.93%) |
Jun 28, 2024 | 76.19 | 77.54 | 75.84 | 76.45 | 2,506,735 | +0.62(+0.82%) |
Jun 27, 2024 | 74.93 | 76.26 | 74.50 | 75.83 | 2,705,038 | +0.97(+1.29%) |
Jun 26, 2024 | 73.23 | 75.03 | 72.42 | 74.86 | 2,414,582 | +0.77(+1.04%) |
Jun 25, 2024 | 76.34 | 77.28 | 74.05 | 74.10 | 4,074,273 | -5.67(-7.11%) |
Jun 24, 2024 | 79.49 | 80.64 | 79.25 | 79.77 | 1,535,334 | +0.53(+0.67%) |
Jun 21, 2024 | 79.21 | 79.55 | 77.85 | 79.24 | 1,964,282 | +0.15(+0.19%) |
Jun 20, 2024 | 79.15 | 80.15 | 78.79 | 79.09 | 2,143,696 | -0.27(-0.34%) |
Jun 18, 2024 | 77.80 | 79.36 | 77.80 | 79.36 | 2,009,150 | +1.57(+2.01%) |
Jun 17, 2024 | 77.00 | 77.81 | 76.49 | 77.80 | 1,038,748 | +0.69(+0.89%) |
Jun 14, 2024 | 77.56 | 77.77 | 75.74 | 77.11 | 1,214,033 | -1.57(-1.99%) |
Jun 13, 2024 | 79.26 | 79.56 | 77.96 | 78.67 | 783,129 | -1.09(-1.36%) |
Jun 12, 2024 | 79.26 | 80.65 | 79.08 | 79.76 | 1,086,411 | +2.06(+2.66%) |
Jun 11, 2024 | 78.09 | 78.14 | 77.13 | 77.70 | 750,565 | -0.68(-0.87%) |
Jun 10, 2024 | 77.10 | 78.39 | 77.10 | 78.37 | 1,688,053 | +1.05(+1.35%) |
Jun 07, 2024 | 77.58 | 78.06 | 76.90 | 77.33 | 1,513,540 | -0.80(-1.02%) |
Jun 06, 2024 | 79.80 | 79.88 | 77.63 | 78.12 | 1,353,527 | -1.91(-2.39%) |
Jun 05, 2024 | 78.96 | 80.23 | 78.37 | 80.04 | 1,477,029 | +1.32(+1.67%) |
Jun 04, 2024 | 79.42 | 79.86 | 78.49 | 78.72 | 1,661,736 | -0.95(-1.19%) |