Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 80.00 | 80.16 | 79.37 | 79.37 | 2,020,958 | -0.45(-0.56%) |
Aug 29, 2024 | 79.80 | 79.95 | 79.62 | 79.82 | 2,506,727 | -0.22(-0.27%) |
Aug 28, 2024 | 80.19 | 80.32 | 79.96 | 80.04 | 2,430,257 | -0.25(-0.31%) |
Aug 27, 2024 | 79.96 | 80.35 | 79.88 | 80.29 | 1,887,308 | -0.16(-0.20%) |
Aug 26, 2024 | 80.88 | 80.88 | 80.39 | 80.45 | 2,299,166 | -0.21(-0.26%) |
Aug 23, 2024 | 80.36 | 80.76 | 80.23 | 80.66 | 1,908,533 | +0.65(+0.81%) |
Aug 22, 2024 | 80.33 | 80.33 | 79.73 | 80.01 | 2,556,922 | -0.55(-0.68%) |
Aug 21, 2024 | 80.37 | 80.86 | 80.18 | 80.56 | 3,189,332 | +0.19(+0.24%) |
Aug 20, 2024 | 80.31 | 80.41 | 80.03 | 80.37 | 3,038,965 | +0.32(+0.40%) |
Aug 19, 2024 | 79.79 | 80.17 | 79.70 | 80.05 | 2,432,385 | +0.32(+0.40%) |
Aug 16, 2024 | 79.59 | 79.77 | 79.39 | 79.73 | 2,253,177 | +0.31(+0.39%) |
Aug 15, 2024 | 79.54 | 79.54 | 78.91 | 79.42 | 4,443,630 | -0.25(-0.31%) |
Aug 14, 2024 | 79.39 | 79.82 | 79.28 | 79.67 | 4,270,835 | +0.62(+0.78%) |
Aug 13, 2024 | 78.93 | 79.09 | 78.65 | 79.05 | 3,110,885 | +0.77(+0.98%) |
Aug 12, 2024 | 78.11 | 78.47 | 77.93 | 78.28 | 2,668,023 | +0.13(+0.17%) |
Aug 09, 2024 | 78.28 | 78.39 | 78.00 | 78.15 | 1,504,285 | +0.65(+0.84%) |
Aug 08, 2024 | 77.39 | 77.60 | 77.14 | 77.50 | 3,059,054 | +0.00(+0.00%) |
Aug 07, 2024 | 77.94 | 78.28 | 77.31 | 77.50 | 1,506,269 | -0.54(-0.69%) |
Aug 06, 2024 | 78.93 | 78.93 | 78.03 | 78.04 | 3,052,791 | -0.86(-1.09%) |
Aug 05, 2024 | 79.19 | 79.19 | 78.51 | 78.90 | 3,297,721 | -0.19(-0.24%) |
Aug 02, 2024 | 78.45 | 79.15 | 78.45 | 79.09 | 2,966,673 | +1.13(+1.45%) |
Aug 01, 2024 | 78.18 | 78.37 | 77.92 | 77.96 | 1,884,793 | +0.29(+0.37%) |
Jul 31, 2024 | 77.59 | 77.68 | 77.26 | 77.67 | 4,615,238 | +0.68(+0.88%) |
Jul 30, 2024 | 77.20 | 77.20 | 76.75 | 76.99 | 2,539,700 | +0.03(+0.04%) |
Jul 29, 2024 | 77.21 | 77.21 | 76.80 | 76.96 | 1,995,995 | +0.23(+0.30%) |
Jul 26, 2024 | 76.66 | 76.77 | 76.44 | 76.73 | 955,968 | +0.61(+0.80%) |
Jul 25, 2024 | 75.99 | 76.44 | 75.87 | 76.13 | 4,046,481 | +0.48(+0.63%) |
Jul 24, 2024 | 76.49 | 76.57 | 75.61 | 75.65 | 1,470,373 | -0.80(-1.04%) |
Jul 23, 2024 | 76.74 | 76.80 | 76.41 | 76.44 | 900,271 | -0.16(-0.21%) |
Jul 22, 2024 | 77.32 | 77.32 | 76.46 | 76.60 | 928,116 | -0.12(-0.16%) |
Jul 19, 2024 | 76.98 | 76.98 | 76.68 | 76.72 | 649,140 | -0.45(-0.58%) |
Jul 18, 2024 | 77.42 | 77.64 | 77.13 | 77.17 | 3,894,436 | -0.50(-0.64%) |
Jul 17, 2024 | 77.32 | 77.74 | 77.26 | 77.67 | 2,292,520 | +0.09(+0.12%) |
Jul 16, 2024 | 77.23 | 77.63 | 77.06 | 77.58 | 1,536,479 | +0.76(+0.99%) |
Jul 15, 2024 | 77.12 | 77.23 | 76.79 | 76.82 | 1,429,215 | -0.71(-0.92%) |
Jul 12, 2024 | 77.23 | 77.54 | 77.08 | 77.53 | 753,045 | +0.42(+0.55%) |
Jul 11, 2024 | 77.32 | 77.43 | 76.98 | 77.11 | 1,475,932 | +0.54(+0.70%) |
Jul 10, 2024 | 76.37 | 76.60 | 76.27 | 76.57 | 541,861 | +0.26(+0.34%) |
Jul 09, 2024 | 76.38 | 76.47 | 76.03 | 76.31 | 934,887 | -0.26(-0.34%) |
Jul 08, 2024 | 76.59 | 76.73 | 76.36 | 76.57 | 1,571,723 | +0.06(+0.08%) |
Jul 05, 2024 | 76.43 | 76.60 | 76.09 | 76.51 | 1,516,871 | +0.52(+0.68%) |
Jul 03, 2024 | 75.72 | 76.04 | 75.53 | 76.00 | 915,161 | +0.74(+0.98%) |
Jul 02, 2024 | 75.16 | 75.29 | 74.85 | 75.26 | 1,045,573 | +0.71(+0.95%) |