Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 80.91 | 81.59 | 80.44 | 81.26 | 1,560,408 | +0.92(+1.15%) |
Aug 22, 2024 | 81.87 | 81.96 | 80.15 | 80.34 | 1,545,223 | -1.13(-1.39%) |
Aug 21, 2024 | 81.22 | 81.77 | 80.95 | 81.47 | 1,201,102 | +0.30(+0.37%) |
Aug 20, 2024 | 81.22 | 81.64 | 80.89 | 81.17 | 1,425,598 | -0.08(-0.10%) |
Aug 19, 2024 | 80.27 | 81.25 | 79.98 | 81.25 | 1,487,435 | +1.03(+1.28%) |
Aug 16, 2024 | 79.86 | 80.45 | 79.72 | 80.22 | 1,178,235 | +0.07(+0.09%) |
Aug 15, 2024 | 79.30 | 80.18 | 79.20 | 80.15 | 2,000,961 | +1.69(+2.15%) |
Aug 14, 2024 | 78.47 | 78.77 | 77.77 | 78.46 | 1,738,884 | +0.15(+0.19%) |
Aug 13, 2024 | 77.18 | 78.31 | 77.18 | 78.31 | 1,819,636 | +1.76(+2.30%) |
Aug 12, 2024 | 76.49 | 76.98 | 76.08 | 76.55 | 1,564,749 | +0.31(+0.41%) |
Aug 09, 2024 | 75.58 | 76.47 | 75.46 | 76.24 | 1,583,787 | +0.56(+0.74%) |
Aug 08, 2024 | 74.78 | 75.84 | 73.96 | 75.68 | 2,186,023 | +2.21(+3.01%) |
Aug 07, 2024 | 75.29 | 75.78 | 73.39 | 73.47 | 2,666,944 | -0.76(-1.02%) |
Aug 06, 2024 | 73.82 | 75.43 | 73.19 | 74.23 | 3,447,154 | +0.85(+1.16%) |
Aug 05, 2024 | 71.15 | 74.53 | 71.01 | 73.38 | 7,295,414 | -2.53(-3.33%) |
Aug 02, 2024 | 76.01 | 76.61 | 75.02 | 75.91 | 5,521,472 | -1.60(-2.06%) |
Aug 01, 2024 | 79.39 | 80.09 | 76.88 | 77.51 | 4,604,944 | -1.53(-1.94%) |
Jul 31, 2024 | 78.61 | 79.36 | 78.27 | 79.04 | 2,552,896 | +2.08(+2.70%) |
Jul 30, 2024 | 78.24 | 78.40 | 76.30 | 76.96 | 2,508,282 | -1.00(-1.28%) |
Jul 29, 2024 | 78.30 | 78.63 | 77.64 | 77.96 | 1,669,252 | +0.13(+0.17%) |
Jul 26, 2024 | 77.79 | 78.38 | 77.40 | 77.83 | 1,991,034 | +0.73(+0.95%) |
Jul 25, 2024 | 77.91 | 78.73 | 76.39 | 77.10 | 4,568,973 | -0.82(-1.05%) |
Jul 24, 2024 | 79.71 | 79.81 | 77.77 | 77.92 | 11,297,029 | -3.03(-3.74%) |
Jul 23, 2024 | 81.01 | 81.63 | 80.88 | 80.95 | 11,110,916 | -0.01(-0.01%) |
Jul 22, 2024 | 80.64 | 81.19 | 80.27 | 80.96 | 2,092,958 | +1.23(+1.54%) |
Jul 19, 2024 | 80.20 | 80.74 | 79.54 | 79.73 | 1,569,499 | -0.54(-0.67%) |
Jul 18, 2024 | 81.45 | 81.45 | 79.71 | 80.27 | 2,271,226 | -0.51(-0.63%) |
Jul 17, 2024 | 81.75 | 81.79 | 80.77 | 80.78 | 4,567,383 | -2.37(-2.85%) |
Jul 16, 2024 | 83.42 | 83.55 | 82.66 | 83.15 | 2,560,972 | +0.01(+0.01%) |
Jul 15, 2024 | 83.39 | 83.89 | 82.78 | 83.14 | 2,057,449 | +0.27(+0.33%) |
Jul 12, 2024 | 82.47 | 83.57 | 82.35 | 82.87 | 1,888,001 | +0.53(+0.64%) |
Jul 11, 2024 | 84.08 | 84.08 | 82.16 | 82.34 | 2,286,881 | -1.76(-2.09%) |
Jul 10, 2024 | 83.50 | 84.16 | 83.29 | 84.10 | 1,628,118 | +0.89(+1.07%) |
Jul 09, 2024 | 83.39 | 83.58 | 82.97 | 83.21 | 1,767,321 | +0.09(+0.11%) |
Jul 08, 2024 | 83.09 | 83.14 | 82.82 | 83.12 | 1,899,542 | +0.17(+0.20%) |
Jul 05, 2024 | 82.23 | 83.00 | 82.20 | 82.95 | 1,813,305 | +0.84(+1.02%) |
Jul 03, 2024 | 81.32 | 82.15 | 81.30 | 82.11 | 1,266,735 | +0.70(+0.86%) |
Jul 02, 2024 | 80.33 | 81.41 | 80.30 | 81.41 | 1,918,517 | +0.70(+0.87%) |
Jul 01, 2024 | 80.37 | 80.81 | 79.69 | 80.71 | 4,889,706 | +0.58(+0.72%) |
Jun 28, 2024 | 80.89 | 81.52 | 80.05 | 80.13 | 2,383,490 | -0.59(-0.73%) |
Jun 27, 2024 | 80.53 | 80.93 | 80.37 | 80.72 | 1,730,343 | +0.20(+0.25%) |
Jun 26, 2024 | 80.03 | 80.57 | 79.97 | 80.52 | 2,051,045 | +0.44(+0.55%) |
Jun 25, 2024 | 79.50 | 80.17 | 79.32 | 80.08 | 7,102,395 | +0.97(+1.23%) |
Jun 24, 2024 | 79.82 | 80.16 | 79.07 | 79.11 | 2,244,706 | -0.85(-1.06%) |
Jun 21, 2024 | 80.08 | 80.43 | 79.66 | 79.96 | 1,799,266 | -0.27(-0.34%) |
Jun 20, 2024 | 81.18 | 81.19 | 79.81 | 80.23 | 2,409,139 | -0.60(-0.74%) |
Jun 18, 2024 | 80.70 | 80.83 | 80.40 | 80.82 | 1,723,283 | +0.21(+0.26%) |
Jun 17, 2024 | 79.88 | 80.98 | 79.65 | 80.61 | 1,885,406 | +0.80(+1.00%) |
Jun 14, 2024 | 79.46 | 79.85 | 79.31 | 79.82 | 1,569,684 | +0.27(+0.34%) |
Jun 13, 2024 | 79.77 | 79.83 | 79.10 | 79.55 | 1,510,191 | +0.42(+0.53%) |
Jun 12, 2024 | 78.72 | 79.73 | 78.57 | 79.13 | 3,129,175 | +1.14(+1.46%) |
Jun 11, 2024 | 77.15 | 77.99 | 76.89 | 77.99 | 1,749,493 | +0.73(+0.94%) |
Jun 10, 2024 | 76.81 | 77.34 | 76.66 | 77.26 | 1,944,173 | +0.30(+0.39%) |
Jun 07, 2024 | 76.94 | 77.39 | 76.67 | 76.96 | 1,437,074 | -0.02(-0.03%) |
Jun 06, 2024 | 77.12 | 77.31 | 76.69 | 76.98 | 2,587,707 | -0.02(-0.03%) |
Jun 05, 2024 | 76.05 | 77.00 | 75.94 | 77.00 | 4,175,633 | +1.47(+1.94%) |
Jun 04, 2024 | 75.28 | 75.64 | 74.97 | 75.53 | 2,195,968 | +0.22(+0.29%) |