Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 80.00 | 81.94 | 79.96 | 81.77 | 278,966 | +2.29(+2.88%) |
Aug 22, 2024 | 79.19 | 79.94 | 79.03 | 79.48 | 141,600 | +0.18(+0.23%) |
Aug 21, 2024 | 77.98 | 79.44 | 77.50 | 79.30 | 155,935 | +1.86(+2.40%) |
Aug 20, 2024 | 78.39 | 78.80 | 77.32 | 77.44 | 96,520 | -1.14(-1.45%) |
Aug 19, 2024 | 77.86 | 78.91 | 77.72 | 78.58 | 95,730 | +0.48(+0.61%) |
Aug 16, 2024 | 77.51 | 78.67 | 77.48 | 78.10 | 110,118 | +0.47(+0.61%) |
Aug 15, 2024 | 77.38 | 78.00 | 76.94 | 77.63 | 105,319 | +1.40(+1.84%) |
Aug 14, 2024 | 76.22 | 76.69 | 75.85 | 76.23 | 81,951 | +0.15(+0.20%) |
Aug 13, 2024 | 75.98 | 76.36 | 75.41 | 76.08 | 128,366 | +0.60(+0.79%) |
Aug 12, 2024 | 75.97 | 76.91 | 74.83 | 75.48 | 123,587 | -0.78(-1.02%) |
Aug 09, 2024 | 76.22 | 76.52 | 74.74 | 76.26 | 116,151 | -0.13(-0.17%) |
Aug 08, 2024 | 77.02 | 77.50 | 75.48 | 76.39 | 108,797 | -0.06(-0.08%) |
Aug 07, 2024 | 75.66 | 78.17 | 75.30 | 76.45 | 692,200 | +1.02(+1.35%) |
Aug 06, 2024 | 74.48 | 76.32 | 74.39 | 75.43 | 264,096 | +0.93(+1.25%) |
Aug 05, 2024 | 76.00 | 76.00 | 73.25 | 74.50 | 553,339 | -1.82(-2.38%) |
Aug 02, 2024 | 75.40 | 77.49 | 75.38 | 76.32 | 301,071 | -1.84(-2.35%) |
Aug 01, 2024 | 79.73 | 80.00 | 77.39 | 78.16 | 230,898 | -1.22(-1.54%) |
Jul 31, 2024 | 81.00 | 81.00 | 77.82 | 79.38 | 290,248 | -0.98(-1.22%) |
Jul 30, 2024 | 80.23 | 80.65 | 79.78 | 80.36 | 277,134 | +0.35(+0.44%) |
Jul 29, 2024 | 79.98 | 80.47 | 79.50 | 80.01 | 159,786 | +0.03(+0.04%) |
Jul 26, 2024 | 79.52 | 80.30 | 79.39 | 79.98 | 199,359 | +1.14(+1.45%) |
Jul 25, 2024 | 78.76 | 79.31 | 78.04 | 78.84 | 223,108 | +0.48(+0.61%) |
Jul 24, 2024 | 79.00 | 79.56 | 78.18 | 78.36 | 153,648 | -0.87(-1.10%) |
Jul 23, 2024 | 77.72 | 79.90 | 77.69 | 79.23 | 218,116 | +1.13(+1.45%) |
Jul 22, 2024 | 77.78 | 78.71 | 77.61 | 78.10 | 244,592 | +0.75(+0.97%) |
Jul 19, 2024 | 77.25 | 78.00 | 76.76 | 77.35 | 188,188 | +0.36(+0.47%) |
Jul 18, 2024 | 76.91 | 77.92 | 76.41 | 76.99 | 138,973 | -0.48(-0.62%) |
Jul 17, 2024 | 76.90 | 77.86 | 76.79 | 77.47 | 249,290 | -0.23(-0.30%) |
Jul 16, 2024 | 78.20 | 78.20 | 77.03 | 77.70 | 252,166 | +0.31(+0.40%) |
Jul 15, 2024 | 77.99 | 78.19 | 76.86 | 77.39 | 174,679 | +0.00(+0.00%) |
Jul 12, 2024 | 77.61 | 78.12 | 77.25 | 77.39 | 131,626 | +0.35(+0.45%) |
Jul 11, 2024 | 76.39 | 77.83 | 76.33 | 77.04 | 144,695 | +2.06(+2.75%) |
Jul 10, 2024 | 74.63 | 75.46 | 74.24 | 74.98 | 102,783 | +0.48(+0.64%) |
Jul 09, 2024 | 75.00 | 75.18 | 74.41 | 74.50 | 148,027 | -0.58(-0.77%) |
Jul 08, 2024 | 75.85 | 75.85 | 75.04 | 75.08 | 110,895 | -0.32(-0.42%) |
Jul 05, 2024 | 75.50 | 76.50 | 74.95 | 75.40 | 127,467 | -0.56(-0.74%) |
Jul 03, 2024 | 75.78 | 76.38 | 75.78 | 75.96 | 46,638 | +0.36(+0.48%) |
Jul 02, 2024 | 76.32 | 76.39 | 75.35 | 75.60 | 113,266 | -0.57(-0.75%) |
Jul 01, 2024 | 76.15 | 76.51 | 74.96 | 76.17 | 164,630 | +0.00(+0.00%) |
Jun 28, 2024 | 76.83 | 76.86 | 75.97 | 76.17 | 337,655 | -0.30(-0.39%) |
Jun 27, 2024 | 75.32 | 76.96 | 74.76 | 76.47 | 263,299 | +1.54(+2.06%) |
Jun 26, 2024 | 75.21 | 75.47 | 74.65 | 74.93 | 302,645 | -0.33(-0.44%) |
Jun 25, 2024 | 75.50 | 75.58 | 75.12 | 75.26 | 333,602 | -0.17(-0.23%) |
Jun 24, 2024 | 75.50 | 77.20 | 75.30 | 75.43 | 189,066 | -0.28(-0.37%) |
Jun 21, 2024 | 75.84 | 76.02 | 75.25 | 75.71 | 862,587 | -0.01(-0.01%) |
Jun 20, 2024 | 76.72 | 76.97 | 75.20 | 75.72 | 170,019 | -1.25(-1.62%) |
Jun 18, 2024 | 76.53 | 77.43 | 75.37 | 76.97 | 210,967 | +0.26(+0.34%) |
Jun 17, 2024 | 75.94 | 76.91 | 75.43 | 76.71 | 148,835 | +0.51(+0.67%) |
Jun 14, 2024 | 75.82 | 76.25 | 74.71 | 76.20 | 257,616 | -0.39(-0.51%) |
Jun 13, 2024 | 76.49 | 76.90 | 75.44 | 76.59 | 153,489 | -0.11(-0.14%) |
Jun 12, 2024 | 78.34 | 78.89 | 76.55 | 76.70 | 144,473 | -0.05(-0.07%) |
Jun 11, 2024 | 75.45 | 76.83 | 75.20 | 76.75 | 341,180 | +0.94(+1.24%) |
Jun 10, 2024 | 77.39 | 77.39 | 75.43 | 75.81 | 270,925 | -2.31(-2.96%) |
Jun 07, 2024 | 78.32 | 78.68 | 77.50 | 78.12 | 233,740 | -0.62(-0.79%) |
Jun 06, 2024 | 78.71 | 79.43 | 78.53 | 78.74 | 95,837 | -0.29(-0.37%) |
Jun 05, 2024 | 79.10 | 79.74 | 78.75 | 79.03 | 254,058 | +0.09(+0.11%) |
Jun 04, 2024 | 77.31 | 79.26 | 76.36 | 78.94 | 243,078 | +1.43(+1.84%) |