Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 78.55 | 79.80 | 78.33 | 79.48 | 569,307 | +1.46(+1.87%) |
Aug 22, 2024 | 77.75 | 78.21 | 77.52 | 78.02 | 781,942 | +0.27(+0.35%) |
Aug 21, 2024 | 77.62 | 77.81 | 76.82 | 77.75 | 1,291,048 | +0.57(+0.74%) |
Aug 20, 2024 | 77.93 | 78.00 | 77.07 | 77.18 | 831,189 | -0.98(-1.25%) |
Aug 19, 2024 | 77.52 | 78.29 | 77.51 | 78.16 | 682,780 | +0.62(+0.80%) |
Aug 16, 2024 | 76.82 | 77.73 | 76.61 | 77.54 | 3,214,632 | +0.62(+0.81%) |
Aug 15, 2024 | 76.86 | 77.17 | 76.32 | 76.92 | 994,648 | +1.02(+1.34%) |
Aug 14, 2024 | 75.33 | 76.19 | 75.33 | 75.90 | 1,076,596 | +0.67(+0.89%) |
Aug 13, 2024 | 74.82 | 75.45 | 74.25 | 75.23 | 1,361,393 | +0.84(+1.13%) |
Aug 12, 2024 | 74.89 | 75.50 | 74.28 | 74.39 | 862,747 | -0.39(-0.52%) |
Aug 09, 2024 | 74.61 | 75.02 | 74.13 | 74.78 | 974,514 | +0.35(+0.47%) |
Aug 08, 2024 | 73.48 | 74.48 | 73.46 | 74.43 | 1,212,700 | +1.32(+1.81%) |
Aug 07, 2024 | 74.00 | 75.17 | 73.07 | 73.11 | 2,150,190 | -0.26(-0.35%) |
Aug 06, 2024 | 73.02 | 74.60 | 72.89 | 73.37 | 1,304,861 | +0.43(+0.59%) |
Aug 05, 2024 | 74.53 | 74.58 | 72.21 | 72.94 | 1,713,839 | -2.47(-3.28%) |
Aug 02, 2024 | 78.68 | 78.68 | 74.85 | 75.41 | 1,719,950 | -4.05(-5.10%) |
Aug 01, 2024 | 81.64 | 82.00 | 79.37 | 79.46 | 1,196,818 | -2.05(-2.52%) |
Jul 31, 2024 | 81.86 | 82.57 | 81.40 | 81.51 | 1,707,677 | -0.32(-0.39%) |
Jul 30, 2024 | 81.94 | 83.01 | 81.76 | 81.83 | 1,504,372 | +0.40(+0.49%) |
Jul 29, 2024 | 81.61 | 82.09 | 81.08 | 81.43 | 1,646,157 | -0.10(-0.12%) |
Jul 26, 2024 | 80.71 | 83.10 | 80.56 | 81.53 | 1,833,411 | -2.89(-3.42%) |
Jul 25, 2024 | 84.03 | 85.77 | 83.89 | 84.42 | 1,541,185 | +0.69(+0.82%) |
Jul 24, 2024 | 84.88 | 85.60 | 83.61 | 83.73 | 1,064,221 | -1.24(-1.46%) |
Jul 23, 2024 | 85.11 | 85.63 | 84.87 | 84.97 | 748,990 | -0.37(-0.43%) |
Jul 22, 2024 | 84.87 | 85.38 | 84.28 | 85.34 | 929,565 | +0.63(+0.74%) |
Jul 19, 2024 | 85.62 | 85.62 | 84.51 | 84.71 | 1,199,941 | -0.63(-0.74%) |
Jul 18, 2024 | 86.83 | 88.00 | 85.03 | 85.34 | 1,562,448 | -2.12(-2.42%) |
Jul 17, 2024 | 86.90 | 88.26 | 86.69 | 87.46 | 1,645,919 | +0.59(+0.68%) |
Jul 16, 2024 | 86.06 | 87.28 | 85.92 | 86.87 | 817,692 | +0.79(+0.92%) |
Jul 15, 2024 | 84.93 | 86.79 | 84.93 | 86.08 | 1,039,309 | +1.15(+1.35%) |
Jul 12, 2024 | 83.75 | 85.20 | 83.71 | 84.93 | 871,379 | +1.05(+1.25%) |
Jul 11, 2024 | 82.00 | 83.92 | 82.00 | 83.88 | 1,209,546 | +2.33(+2.86%) |
Jul 10, 2024 | 80.78 | 81.62 | 80.73 | 81.55 | 986,679 | +0.68(+0.84%) |
Jul 09, 2024 | 79.71 | 81.60 | 79.30 | 80.87 | 1,944,082 | +2.41(+3.07%) |
Jul 08, 2024 | 78.76 | 79.46 | 78.28 | 78.46 | 861,048 | +0.05(+0.06%) |
Jul 05, 2024 | 78.81 | 79.14 | 77.86 | 78.41 | 1,904,084 | -0.75(-0.95%) |
Jul 03, 2024 | 79.51 | 80.32 | 79.12 | 79.16 | 519,726 | -0.10(-0.13%) |
Jul 02, 2024 | 78.14 | 79.42 | 78.03 | 79.26 | 1,542,837 | +1.25(+1.60%) |
Jul 01, 2024 | 78.83 | 79.30 | 77.82 | 78.01 | 1,042,747 | -0.44(-0.56%) |
Jun 28, 2024 | 79.60 | 79.98 | 78.12 | 78.45 | 2,666,618 | -1.01(-1.27%) |
Jun 27, 2024 | 79.80 | 80.22 | 79.29 | 79.46 | 946,059 | -0.18(-0.23%) |
Jun 26, 2024 | 79.85 | 79.85 | 78.42 | 79.64 | 954,985 | -0.47(-0.59%) |
Jun 25, 2024 | 80.69 | 81.00 | 79.64 | 80.11 | 607,288 | -0.72(-0.89%) |
Jun 24, 2024 | 79.98 | 81.44 | 79.92 | 80.83 | 1,018,379 | +0.82(+1.02%) |
Jun 21, 2024 | 80.25 | 80.29 | 79.34 | 80.01 | 2,012,706 | -0.24(-0.30%) |
Jun 20, 2024 | 78.09 | 80.42 | 78.02 | 80.25 | 1,749,999 | +1.87(+2.39%) |
Jun 18, 2024 | 77.77 | 78.40 | 77.63 | 78.38 | 718,644 | +0.51(+0.65%) |
Jun 17, 2024 | 76.61 | 77.90 | 76.34 | 77.87 | 749,446 | +1.21(+1.58%) |
Jun 14, 2024 | 76.56 | 76.89 | 75.96 | 76.66 | 918,276 | -0.71(-0.92%) |
Jun 13, 2024 | 77.97 | 77.97 | 76.66 | 77.37 | 780,493 | -0.89(-1.14%) |
Jun 12, 2024 | 78.24 | 79.36 | 77.94 | 78.26 | 1,085,811 | +0.57(+0.73%) |
Jun 11, 2024 | 78.75 | 78.75 | 77.41 | 77.69 | 1,065,557 | -1.53(-1.93%) |
Jun 10, 2024 | 78.89 | 79.34 | 78.15 | 79.22 | 709,436 | -0.05(-0.06%) |
Jun 07, 2024 | 79.12 | 80.32 | 79.08 | 79.27 | 916,523 | -0.11(-0.14%) |
Jun 06, 2024 | 79.53 | 79.88 | 79.11 | 79.38 | 1,845,603 | -0.27(-0.34%) |
Jun 05, 2024 | 79.66 | 79.99 | 78.74 | 79.65 | 710,270 | -0.11(-0.14%) |
Jun 04, 2024 | 80.01 | 80.75 | 79.28 | 79.76 | 1,028,925 | -0.98(-1.21%) |