Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 82.59 | 82.59 | 81.96 | 82.05 | 765,117 | -0.24(-0.29%) |
Aug 22, 2024 | 82.42 | 82.66 | 81.94 | 82.29 | 977,107 | -0.06(-0.07%) |
Aug 21, 2024 | 82.23 | 82.57 | 82.05 | 82.35 | 749,170 | +0.13(+0.16%) |
Aug 20, 2024 | 82.53 | 82.90 | 81.96 | 82.22 | 772,251 | -0.29(-0.35%) |
Aug 19, 2024 | 82.15 | 82.84 | 82.06 | 82.51 | 924,097 | +0.41(+0.50%) |
Aug 16, 2024 | 81.92 | 82.44 | 81.33 | 82.10 | 1,463,808 | +0.76(+0.93%) |
Aug 15, 2024 | 80.79 | 81.59 | 80.57 | 81.34 | 1,015,860 | +0.08(+0.10%) |
Aug 14, 2024 | 81.01 | 81.76 | 80.70 | 81.26 | 827,482 | -0.04(-0.05%) |
Aug 13, 2024 | 80.73 | 81.49 | 80.00 | 81.30 | 1,438,459 | +0.98(+1.22%) |
Aug 12, 2024 | 80.14 | 80.39 | 79.81 | 80.32 | 1,084,743 | +0.01(+0.01%) |
Aug 09, 2024 | 80.12 | 80.59 | 78.91 | 80.31 | 1,351,561 | +0.11(+0.14%) |
Aug 08, 2024 | 79.94 | 80.91 | 79.55 | 80.20 | 1,458,466 | -0.29(-0.36%) |
Aug 07, 2024 | 80.56 | 81.62 | 80.39 | 80.49 | 1,695,628 | -0.07(-0.09%) |
Aug 06, 2024 | 80.26 | 81.34 | 79.93 | 80.56 | 1,455,770 | +0.37(+0.46%) |
Aug 05, 2024 | 84.28 | 84.40 | 80.17 | 80.19 | 1,708,724 | -2.34(-2.84%) |
Aug 02, 2024 | 82.67 | 83.83 | 80.76 | 82.53 | 2,134,197 | +1.27(+1.56%) |
Aug 01, 2024 | 79.26 | 81.50 | 79.26 | 81.26 | 1,534,177 | +1.99(+2.51%) |
Jul 31, 2024 | 79.42 | 79.56 | 78.81 | 79.27 | 1,267,531 | -0.25(-0.31%) |
Jul 30, 2024 | 78.06 | 79.61 | 77.99 | 79.52 | 1,304,596 | +1.32(+1.69%) |
Jul 29, 2024 | 77.97 | 78.56 | 77.08 | 78.20 | 1,191,249 | +0.16(+0.21%) |
Jul 26, 2024 | 77.66 | 78.48 | 77.36 | 78.04 | 976,386 | +0.49(+0.63%) |
Jul 25, 2024 | 77.51 | 79.25 | 76.95 | 77.55 | 2,258,147 | +0.51(+0.66%) |
Jul 24, 2024 | 75.78 | 77.25 | 75.30 | 77.04 | 1,429,811 | +1.96(+2.61%) |
Jul 23, 2024 | 75.62 | 75.89 | 75.00 | 75.08 | 1,288,765 | -0.66(-0.87%) |
Jul 22, 2024 | 74.98 | 75.80 | 74.87 | 75.74 | 1,332,276 | +0.92(+1.23%) |
Jul 19, 2024 | 75.88 | 75.88 | 74.33 | 74.82 | 1,065,100 | -0.23(-0.31%) |
Jul 18, 2024 | 74.84 | 76.46 | 74.84 | 75.05 | 1,062,293 | -0.19(-0.25%) |
Jul 17, 2024 | 74.11 | 75.93 | 74.11 | 75.24 | 886,197 | +1.31(+1.77%) |
Jul 16, 2024 | 73.24 | 73.98 | 72.65 | 73.93 | 931,263 | +1.18(+1.62%) |
Jul 15, 2024 | 73.35 | 73.83 | 72.33 | 72.75 | 1,014,635 | -1.13(-1.53%) |
Jul 12, 2024 | 73.46 | 74.57 | 73.27 | 73.88 | 1,032,279 | +0.76(+1.04%) |
Jul 11, 2024 | 72.17 | 73.59 | 71.87 | 73.12 | 1,097,569 | +1.31(+1.82%) |
Jul 10, 2024 | 71.70 | 71.84 | 70.88 | 71.81 | 1,063,241 | +0.45(+0.63%) |
Jul 09, 2024 | 70.54 | 71.52 | 70.27 | 71.36 | 1,721,915 | +0.65(+0.92%) |
Jul 08, 2024 | 70.46 | 70.86 | 70.19 | 70.71 | 1,245,481 | +0.26(+0.37%) |
Jul 05, 2024 | 70.49 | 71.19 | 70.15 | 70.45 | 2,445,380 | -0.11(-0.16%) |
Jul 03, 2024 | 71.50 | 71.84 | 70.55 | 70.56 | 785,500 | -0.94(-1.31%) |
Jul 02, 2024 | 70.93 | 71.72 | 70.86 | 71.50 | 2,591,630 | +0.75(+1.06%) |
Jul 01, 2024 | 71.28 | 71.77 | 70.54 | 70.75 | 1,812,695 | -0.36(-0.51%) |
Jun 28, 2024 | 71.20 | 71.33 | 70.29 | 71.11 | 2,596,819 | +0.17(+0.24%) |
Jun 27, 2024 | 70.18 | 71.08 | 70.17 | 70.94 | 1,381,079 | +0.81(+1.15%) |
Jun 26, 2024 | 69.77 | 70.27 | 69.39 | 70.13 | 1,016,042 | -0.02(-0.03%) |
Jun 25, 2024 | 71.07 | 71.07 | 70.10 | 70.15 | 1,283,749 | -1.00(-1.41%) |
Jun 24, 2024 | 70.26 | 71.27 | 70.26 | 71.15 | 1,197,486 | +0.90(+1.28%) |
Jun 21, 2024 | 71.15 | 71.75 | 70.12 | 70.25 | 3,331,776 | -0.81(-1.14%) |
Jun 20, 2024 | 70.34 | 71.35 | 69.97 | 71.06 | 1,699,422 | +0.87(+1.24%) |
Jun 18, 2024 | 70.16 | 70.70 | 69.82 | 70.19 | 1,483,253 | -0.21(-0.30%) |
Jun 17, 2024 | 69.75 | 70.62 | 69.52 | 70.40 | 1,457,415 | +0.28(+0.40%) |
Jun 14, 2024 | 69.68 | 70.38 | 69.52 | 70.12 | 1,089,740 | +0.12(+0.17%) |
Jun 13, 2024 | 70.14 | 70.57 | 69.59 | 70.00 | 2,090,065 | -0.14(-0.20%) |
Jun 12, 2024 | 71.55 | 71.70 | 69.85 | 70.14 | 1,476,342 | -0.66(-0.93%) |
Jun 11, 2024 | 70.12 | 70.95 | 69.72 | 70.80 | 1,042,759 | -0.03(-0.04%) |
Jun 10, 2024 | 70.49 | 71.13 | 70.16 | 70.83 | 1,555,849 | +0.43(+0.61%) |
Jun 07, 2024 | 70.75 | 71.10 | 70.39 | 70.40 | 1,164,908 | -1.02(-1.43%) |
Jun 06, 2024 | 71.47 | 72.14 | 71.07 | 71.42 | 1,227,596 | -0.27(-0.37%) |
Jun 05, 2024 | 72.76 | 72.84 | 71.59 | 71.69 | 983,667 | -1.33(-1.82%) |
Jun 04, 2024 | 72.99 | 73.25 | 72.45 | 73.02 | 1,078,387 | -0.06(-0.08%) |