Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 78.83 | 79.74 | 78.76 | 79.64 | 51,170 | +1.23(+1.57%) |
Aug 22, 2024 | 78.39 | 78.79 | 78.26 | 78.41 | 39,191 | +0.08(+0.10%) |
Aug 21, 2024 | 78.82 | 79.06 | 78.13 | 78.33 | 30,016 | +0.14(+0.17%) |
Aug 20, 2024 | 79.96 | 79.96 | 78.18 | 78.19 | 28,349 | -2.02(-2.51%) |
Aug 19, 2024 | 79.79 | 80.73 | 79.77 | 80.21 | 24,926 | +0.60(+0.75%) |
Aug 16, 2024 | 78.97 | 79.69 | 78.97 | 79.61 | 18,729 | +0.02(+0.03%) |
Aug 15, 2024 | 79.04 | 79.80 | 79.04 | 79.59 | 24,556 | +0.98(+1.24%) |
Aug 14, 2024 | 78.33 | 78.84 | 78.09 | 78.61 | 22,195 | +0.45(+0.58%) |
Aug 13, 2024 | 78.35 | 78.41 | 77.83 | 78.16 | 76,558 | -0.95(-1.20%) |
Aug 12, 2024 | 78.82 | 79.31 | 78.69 | 79.11 | 51,239 | +0.73(+0.93%) |
Aug 09, 2024 | 78.33 | 78.70 | 77.65 | 78.38 | 44,256 | -0.03(-0.04%) |
Aug 08, 2024 | 76.97 | 78.48 | 76.97 | 78.41 | 54,041 | +1.88(+2.46%) |
Aug 07, 2024 | 77.66 | 78.07 | 76.47 | 76.53 | 44,666 | +0.19(+0.25%) |
Aug 06, 2024 | 75.66 | 77.09 | 75.64 | 76.34 | 86,276 | +0.90(+1.19%) |
Aug 05, 2024 | 75.13 | 76.06 | 74.31 | 75.44 | 92,999 | -1.78(-2.30%) |
Aug 02, 2024 | 79.37 | 79.37 | 76.52 | 77.22 | 81,794 | -2.95(-3.68%) |
Aug 01, 2024 | 82.15 | 82.49 | 79.73 | 80.17 | 153,618 | -2.04(-2.48%) |
Jul 31, 2024 | 82.58 | 83.01 | 82.10 | 82.21 | 38,783 | +0.51(+0.62%) |
Jul 30, 2024 | 80.74 | 82.00 | 80.74 | 81.70 | 38,116 | +0.96(+1.19%) |
Jul 29, 2024 | 81.30 | 81.30 | 79.95 | 80.74 | 22,945 | -0.57(-0.70%) |
Jul 26, 2024 | 80.67 | 81.54 | 80.50 | 81.31 | 49,860 | +0.55(+0.68%) |
Jul 25, 2024 | 79.80 | 81.21 | 79.44 | 80.76 | 50,421 | +0.99(+1.24%) |
Jul 24, 2024 | 80.47 | 80.80 | 79.67 | 79.77 | 65,640 | -0.55(-0.68%) |
Jul 23, 2024 | 81.34 | 81.34 | 80.24 | 80.32 | 99,848 | -1.24(-1.52%) |
Jul 22, 2024 | 81.75 | 82.00 | 81.16 | 81.56 | 44,330 | -0.49(-0.60%) |
Jul 19, 2024 | 82.15 | 82.95 | 81.74 | 82.05 | 32,602 | -0.64(-0.77%) |
Jul 18, 2024 | 82.58 | 83.57 | 82.56 | 82.69 | 31,354 | +0.11(+0.13%) |
Jul 17, 2024 | 82.26 | 83.46 | 82.26 | 82.58 | 67,828 | +0.58(+0.71%) |
Jul 16, 2024 | 81.53 | 82.21 | 81.09 | 82.00 | 79,437 | +0.23(+0.28%) |
Jul 15, 2024 | 80.86 | 82.49 | 80.70 | 81.77 | 83,737 | +1.30(+1.62%) |
Jul 12, 2024 | 80.74 | 80.74 | 80.00 | 80.47 | 89,613 | +0.18(+0.22%) |
Jul 11, 2024 | 79.27 | 80.34 | 79.03 | 80.29 | 46,454 | +1.06(+1.34%) |
Jul 10, 2024 | 78.87 | 79.23 | 78.61 | 79.23 | 26,768 | +0.32(+0.41%) |
Jul 09, 2024 | 78.85 | 79.74 | 78.64 | 78.91 | 24,110 | -0.54(-0.68%) |
Jul 08, 2024 | 79.50 | 80.05 | 79.16 | 79.45 | 35,556 | -0.33(-0.41%) |
Jul 05, 2024 | 80.92 | 80.96 | 79.43 | 79.78 | 47,830 | -1.35(-1.66%) |
Jul 03, 2024 | 80.73 | 81.55 | 80.72 | 81.13 | 41,898 | +0.42(+0.52%) |
Jul 02, 2024 | 81.39 | 81.54 | 80.29 | 80.71 | 45,230 | -0.02(-0.02%) |
Jul 01, 2024 | 81.06 | 81.36 | 80.04 | 80.73 | 81,391 | +0.10(+0.12%) |
Jun 28, 2024 | 80.92 | 81.06 | 80.34 | 80.63 | 38,548 | +0.48(+0.59%) |
Jun 27, 2024 | 80.59 | 80.68 | 79.82 | 80.15 | 37,858 | +0.05(+0.07%) |
Jun 26, 2024 | 81.16 | 81.16 | 79.82 | 80.10 | 44,190 | -0.94(-1.16%) |
Jun 25, 2024 | 80.79 | 81.05 | 80.29 | 81.04 | 52,930 | +0.13(+0.16%) |
Jun 24, 2024 | 78.94 | 81.18 | 78.94 | 80.91 | 83,340 | +2.26(+2.87%) |
Jun 21, 2024 | 79.42 | 79.54 | 78.59 | 78.65 | 46,615 | -0.52(-0.65%) |
Jun 20, 2024 | 78.11 | 79.52 | 78.03 | 79.17 | 43,122 | +1.18(+1.52%) |
Jun 18, 2024 | 77.95 | 78.82 | 77.95 | 77.99 | 31,520 | +0.24(+0.31%) |
Jun 17, 2024 | 77.29 | 78.05 | 77.18 | 77.75 | 35,117 | +0.45(+0.58%) |
Jun 14, 2024 | 78.07 | 78.07 | 77.10 | 77.30 | 41,642 | -0.84(-1.07%) |
Jun 13, 2024 | 78.79 | 79.04 | 77.63 | 78.14 | 41,031 | -0.86(-1.09%) |
Jun 12, 2024 | 80.27 | 80.52 | 78.80 | 79.00 | 27,284 | -0.71(-0.89%) |
Jun 11, 2024 | 79.43 | 79.72 | 78.71 | 79.71 | 37,411 | +0.07(+0.09%) |
Jun 10, 2024 | 79.03 | 80.08 | 78.81 | 79.64 | 32,829 | +0.89(+1.13%) |
Jun 07, 2024 | 78.83 | 79.44 | 78.29 | 78.75 | 22,689 | -0.24(-0.30%) |
Jun 06, 2024 | 78.48 | 79.01 | 78.44 | 78.98 | 82,889 | +0.30(+0.38%) |
Jun 05, 2024 | 78.90 | 78.90 | 78.28 | 78.68 | 42,243 | +0.09(+0.11%) |
Jun 04, 2024 | 78.47 | 78.67 | 77.65 | 78.59 | 41,351 | -0.64(-0.80%) |