Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 76.77 | 77.41 | 76.07 | 77.37 | 1,479,914 | +0.28(+0.36%) |
Aug 22, 2024 | 77.36 | 77.64 | 76.76 | 77.09 | 1,132,074 | -0.27(-0.35%) |
Aug 21, 2024 | 76.55 | 77.84 | 76.42 | 77.36 | 2,302,364 | +1.34(+1.76%) |
Aug 20, 2024 | 76.18 | 76.69 | 75.91 | 76.02 | 1,838,465 | -0.58(-0.76%) |
Aug 19, 2024 | 76.15 | 77.22 | 76.05 | 76.60 | 3,309,895 | +0.31(+0.41%) |
Aug 16, 2024 | 75.80 | 77.28 | 75.80 | 76.29 | 1,824,638 | +0.15(+0.20%) |
Aug 15, 2024 | 75.03 | 76.90 | 75.03 | 76.14 | 2,778,441 | +2.10(+2.84%) |
Aug 14, 2024 | 74.26 | 74.81 | 73.26 | 74.04 | 2,381,331 | -0.16(-0.22%) |
Aug 13, 2024 | 73.94 | 74.84 | 73.25 | 74.20 | 2,371,098 | +0.27(+0.37%) |
Aug 12, 2024 | 74.00 | 75.07 | 73.42 | 73.93 | 2,583,889 | -0.70(-0.94%) |
Aug 09, 2024 | 77.15 | 77.23 | 74.45 | 74.63 | 2,417,886 | -2.02(-2.64%) |
Aug 08, 2024 | 75.62 | 77.22 | 75.50 | 76.65 | 2,652,026 | +1.80(+2.40%) |
Aug 07, 2024 | 78.50 | 79.05 | 74.07 | 74.85 | 5,081,055 | -1.44(-1.89%) |
Aug 06, 2024 | 73.94 | 76.95 | 73.92 | 76.29 | 5,047,913 | +2.74(+3.73%) |
Aug 05, 2024 | 71.91 | 74.63 | 71.63 | 73.55 | 4,675,192 | -3.25(-4.23%) |
Aug 02, 2024 | 77.48 | 77.89 | 75.50 | 76.80 | 4,143,158 | -1.91(-2.43%) |
Aug 01, 2024 | 82.33 | 82.62 | 78.20 | 78.71 | 4,291,443 | -4.11(-4.96%) |
Jul 31, 2024 | 82.80 | 83.97 | 82.61 | 82.82 | 1,996,781 | +0.31(+0.38%) |
Jul 30, 2024 | 82.24 | 82.89 | 81.83 | 82.51 | 1,441,772 | +0.01(+0.01%) |
Jul 29, 2024 | 81.70 | 82.77 | 80.76 | 82.50 | 1,465,310 | +0.89(+1.09%) |
Jul 26, 2024 | 81.42 | 81.67 | 80.02 | 81.61 | 1,925,544 | +1.09(+1.35%) |
Jul 25, 2024 | 80.69 | 81.64 | 80.11 | 80.52 | 2,425,855 | -0.45(-0.56%) |
Jul 24, 2024 | 83.46 | 83.75 | 80.66 | 80.97 | 2,306,602 | -2.30(-2.76%) |
Jul 23, 2024 | 83.23 | 83.31 | 82.55 | 83.27 | 1,569,965 | -0.27(-0.32%) |
Jul 22, 2024 | 83.96 | 84.44 | 82.59 | 83.54 | 1,638,334 | +0.11(+0.13%) |
Jul 19, 2024 | 83.48 | 83.75 | 82.19 | 83.43 | 2,150,767 | -0.05(-0.06%) |
Jul 18, 2024 | 84.45 | 85.06 | 83.19 | 83.48 | 2,317,711 | -1.44(-1.70%) |
Jul 17, 2024 | 85.49 | 85.87 | 84.24 | 84.92 | 2,042,143 | -1.03(-1.20%) |
Jul 16, 2024 | 84.65 | 86.20 | 83.23 | 85.95 | 2,009,008 | +1.35(+1.60%) |
Jul 15, 2024 | 85.81 | 86.97 | 84.29 | 84.60 | 1,868,433 | -1.23(-1.43%) |
Jul 12, 2024 | 85.53 | 86.50 | 84.86 | 85.83 | 1,776,279 | +1.22(+1.44%) |
Jul 11, 2024 | 84.25 | 85.83 | 83.88 | 84.61 | 1,701,745 | +0.70(+0.83%) |
Jul 10, 2024 | 85.00 | 85.00 | 83.68 | 83.91 | 1,885,178 | -0.85(-1.00%) |
Jul 09, 2024 | 85.31 | 86.02 | 84.71 | 84.76 | 1,830,839 | -0.49(-0.57%) |
Jul 08, 2024 | 87.05 | 87.37 | 85.17 | 85.25 | 2,238,925 | -1.58(-1.82%) |
Jul 05, 2024 | 86.82 | 87.89 | 86.22 | 86.83 | 1,925,229 | -0.45(-0.52%) |
Jul 03, 2024 | 87.09 | 89.06 | 86.79 | 87.28 | 1,556,916 | +0.95(+1.10%) |
Jul 02, 2024 | 87.56 | 88.11 | 86.09 | 86.33 | 2,232,040 | -1.34(-1.53%) |
Jul 01, 2024 | 89.76 | 89.76 | 87.08 | 87.67 | 1,895,810 | -1.83(-2.04%) |
Jun 28, 2024 | 89.40 | 90.04 | 89.20 | 89.50 | 2,199,448 | +0.36(+0.40%) |
Jun 27, 2024 | 88.10 | 89.24 | 87.72 | 89.14 | 1,266,565 | +1.01(+1.15%) |
Jun 26, 2024 | 88.00 | 88.46 | 87.67 | 88.13 | 1,089,725 | -0.17(-0.19%) |
Jun 25, 2024 | 88.72 | 89.55 | 88.18 | 88.30 | 1,488,546 | -0.80(-0.90%) |
Jun 24, 2024 | 89.77 | 90.29 | 88.72 | 89.10 | 1,827,879 | -0.78(-0.87%) |
Jun 21, 2024 | 90.00 | 90.19 | 89.18 | 89.88 | 5,342,516 | +0.18(+0.20%) |
Jun 20, 2024 | 89.08 | 90.67 | 89.05 | 89.70 | 2,039,450 | +0.50(+0.56%) |
Jun 18, 2024 | 88.49 | 89.36 | 88.29 | 89.20 | 1,604,428 | +0.42(+0.47%) |
Jun 17, 2024 | 88.24 | 88.91 | 87.43 | 88.78 | 1,832,796 | -0.02(-0.02%) |
Jun 14, 2024 | 89.61 | 89.99 | 87.79 | 88.80 | 2,688,620 | -1.69(-1.87%) |
Jun 13, 2024 | 90.35 | 91.15 | 90.15 | 90.49 | 1,627,061 | -0.34(-0.37%) |
Jun 12, 2024 | 92.33 | 92.76 | 90.10 | 90.83 | 2,047,868 | -0.91(-0.99%) |
Jun 11, 2024 | 92.79 | 92.79 | 91.01 | 91.74 | 2,077,477 | -1.13(-1.22%) |
Jun 10, 2024 | 92.39 | 93.03 | 91.60 | 92.87 | 1,394,799 | -0.27(-0.29%) |
Jun 07, 2024 | 92.48 | 93.88 | 92.01 | 93.14 | 1,416,231 | +0.66(+0.71%) |
Jun 06, 2024 | 92.93 | 93.38 | 92.38 | 92.48 | 1,194,478 | -0.88(-0.94%) |
Jun 05, 2024 | 93.00 | 93.50 | 92.60 | 93.36 | 1,334,921 | +0.44(+0.47%) |
Jun 04, 2024 | 94.01 | 94.47 | 92.64 | 92.92 | 1,522,751 | -1.99(-2.10%) |