Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 87.44 | 87.73 | 86.80 | 87.06 | 803,469 | -0.05(-0.06%) |
Aug 22, 2024 | 87.11 | 87.25 | 86.58 | 87.11 | 478,050 | -0.12(-0.14%) |
Aug 21, 2024 | 86.82 | 87.36 | 86.42 | 87.23 | 729,686 | +0.55(+0.63%) |
Aug 20, 2024 | 87.08 | 87.99 | 86.50 | 86.68 | 586,413 | -0.34(-0.39%) |
Aug 19, 2024 | 86.62 | 87.09 | 86.42 | 87.02 | 466,319 | +0.57(+0.66%) |
Aug 16, 2024 | 86.30 | 86.61 | 85.80 | 86.45 | 749,938 | +0.50(+0.58%) |
Aug 15, 2024 | 85.21 | 86.24 | 84.94 | 85.95 | 733,121 | +0.25(+0.29%) |
Aug 14, 2024 | 85.88 | 86.40 | 85.20 | 85.70 | 436,497 | -0.37(-0.43%) |
Aug 13, 2024 | 86.01 | 86.25 | 85.32 | 86.07 | 663,091 | +0.33(+0.38%) |
Aug 12, 2024 | 85.80 | 86.27 | 85.34 | 85.74 | 657,565 | -0.26(-0.30%) |
Aug 09, 2024 | 85.57 | 86.14 | 84.44 | 86.00 | 857,705 | +0.60(+0.70%) |
Aug 08, 2024 | 84.84 | 85.77 | 84.67 | 85.40 | 974,021 | +0.07(+0.08%) |
Aug 07, 2024 | 85.68 | 86.49 | 85.13 | 85.33 | 769,384 | +0.01(+0.01%) |
Aug 06, 2024 | 85.50 | 86.37 | 85.31 | 85.32 | 806,452 | +0.09(+0.11%) |
Aug 05, 2024 | 88.17 | 88.23 | 85.16 | 85.23 | 1,337,831 | -3.00(-3.40%) |
Aug 02, 2024 | 88.00 | 89.39 | 86.02 | 88.23 | 1,186,915 | +0.16(+0.18%) |
Aug 01, 2024 | 85.99 | 88.25 | 85.35 | 88.07 | 1,888,323 | +2.48(+2.90%) |
Jul 31, 2024 | 85.56 | 86.16 | 84.82 | 85.59 | 1,461,957 | +0.14(+0.16%) |
Jul 30, 2024 | 85.00 | 85.86 | 84.87 | 85.45 | 922,785 | +0.26(+0.31%) |
Jul 29, 2024 | 84.71 | 85.36 | 84.13 | 85.19 | 658,120 | +0.48(+0.57%) |
Jul 26, 2024 | 84.08 | 85.00 | 83.70 | 84.71 | 492,949 | +1.12(+1.34%) |
Jul 25, 2024 | 84.02 | 84.85 | 83.31 | 83.59 | 934,101 | +0.08(+0.10%) |
Jul 24, 2024 | 82.51 | 84.06 | 82.47 | 83.51 | 797,876 | +0.95(+1.15%) |
Jul 23, 2024 | 82.89 | 82.89 | 82.30 | 82.56 | 664,508 | +0.09(+0.11%) |
Jul 22, 2024 | 82.17 | 82.55 | 81.81 | 82.47 | 639,474 | +0.30(+0.37%) |
Jul 19, 2024 | 82.40 | 82.41 | 81.27 | 82.17 | 695,868 | +0.10(+0.12%) |
Jul 18, 2024 | 81.92 | 82.90 | 81.81 | 82.07 | 772,568 | -0.30(-0.36%) |
Jul 17, 2024 | 81.00 | 82.56 | 80.50 | 82.37 | 1,120,463 | +1.82(+2.26%) |
Jul 16, 2024 | 80.07 | 80.80 | 79.36 | 80.55 | 1,077,796 | +0.96(+1.21%) |
Jul 15, 2024 | 79.67 | 80.57 | 79.33 | 79.59 | 975,701 | -0.66(-0.82%) |
Jul 12, 2024 | 80.16 | 80.94 | 79.79 | 80.25 | 957,100 | +0.24(+0.30%) |
Jul 11, 2024 | 78.94 | 80.25 | 78.93 | 80.01 | 1,010,915 | +1.52(+1.94%) |
Jul 10, 2024 | 77.81 | 78.57 | 77.10 | 78.49 | 1,183,249 | +1.04(+1.34%) |
Jul 09, 2024 | 76.13 | 77.48 | 76.00 | 77.45 | 939,731 | +1.04(+1.36%) |
Jul 08, 2024 | 75.74 | 76.51 | 75.57 | 76.41 | 1,087,135 | +0.56(+0.74%) |
Jul 05, 2024 | 75.50 | 76.30 | 75.10 | 75.85 | 1,626,686 | +0.33(+0.44%) |
Jul 03, 2024 | 75.99 | 76.35 | 75.43 | 75.52 | 340,996 | -0.51(-0.67%) |
Jul 02, 2024 | 75.85 | 76.29 | 75.52 | 76.03 | 736,186 | +0.31(+0.41%) |
Jul 01, 2024 | 76.80 | 77.18 | 75.47 | 75.72 | 609,552 | -0.66(-0.86%) |
Jun 28, 2024 | 76.26 | 76.86 | 75.80 | 76.38 | 1,861,656 | +0.44(+0.58%) |
Jun 27, 2024 | 75.65 | 76.27 | 75.26 | 75.94 | 1,139,621 | +0.30(+0.40%) |
Jun 26, 2024 | 74.80 | 75.75 | 74.45 | 75.64 | 785,314 | +0.42(+0.56%) |
Jun 25, 2024 | 75.76 | 75.86 | 75.01 | 75.22 | 653,857 | -0.51(-0.67%) |
Jun 24, 2024 | 74.56 | 76.01 | 74.56 | 75.73 | 1,057,087 | +1.12(+1.50%) |
Jun 21, 2024 | 75.72 | 76.00 | 74.54 | 74.61 | 2,111,289 | -0.88(-1.17%) |
Jun 20, 2024 | 74.77 | 75.75 | 74.71 | 75.49 | 881,074 | +0.75(+1.00%) |
Jun 18, 2024 | 75.50 | 76.22 | 74.64 | 74.74 | 933,374 | -1.11(-1.46%) |
Jun 17, 2024 | 76.01 | 76.73 | 75.80 | 75.85 | 787,589 | -0.64(-0.84%) |
Jun 14, 2024 | 76.49 | 76.90 | 76.14 | 76.49 | 1,216,170 | -0.43(-0.56%) |
Jun 13, 2024 | 76.77 | 77.34 | 76.16 | 76.92 | 1,381,475 | +0.26(+0.34%) |
Jun 12, 2024 | 77.49 | 77.72 | 75.91 | 76.66 | 1,403,258 | +0.08(+0.10%) |
Jun 11, 2024 | 75.18 | 76.71 | 75.01 | 76.58 | 1,094,918 | +0.76(+1.00%) |
Jun 10, 2024 | 75.50 | 76.30 | 75.09 | 75.82 | 806,491 | +0.13(+0.17%) |
Jun 07, 2024 | 75.83 | 76.57 | 75.68 | 75.69 | 780,789 | -0.86(-1.12%) |
Jun 06, 2024 | 77.52 | 77.82 | 76.43 | 76.55 | 1,057,505 | -0.60(-0.78%) |
Jun 05, 2024 | 77.93 | 77.93 | 77.01 | 77.15 | 976,025 | -0.85(-1.09%) |
Jun 04, 2024 | 76.45 | 78.86 | 76.32 | 78.00 | 3,141,409 | +1.08(+1.40%) |