Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 84.22 | 86.64 | 84.22 | 85.83 | 130,558 | +1.72(+2.04%) |
Aug 22, 2024 | 83.14 | 84.36 | 82.52 | 84.11 | 39,738 | +1.14(+1.37%) |
Aug 21, 2024 | 82.58 | 83.02 | 81.89 | 82.97 | 19,913 | +0.88(+1.07%) |
Aug 20, 2024 | 82.93 | 82.93 | 81.53 | 82.09 | 22,965 | -0.61(-0.74%) |
Aug 19, 2024 | 83.10 | 83.10 | 82.23 | 82.70 | 25,673 | +0.17(+0.21%) |
Aug 16, 2024 | 81.81 | 82.77 | 80.94 | 82.53 | 42,509 | +1.22(+1.50%) |
Aug 15, 2024 | 81.09 | 81.83 | 80.67 | 81.31 | 39,853 | +1.27(+1.59%) |
Aug 14, 2024 | 79.42 | 80.17 | 78.96 | 80.04 | 34,700 | +1.08(+1.37%) |
Aug 13, 2024 | 79.67 | 79.76 | 77.75 | 78.96 | 52,687 | -0.12(-0.15%) |
Aug 12, 2024 | 80.88 | 80.88 | 78.33 | 79.08 | 36,675 | -1.34(-1.67%) |
Aug 09, 2024 | 78.86 | 80.55 | 78.61 | 80.42 | 135,624 | +1.58(+2.00%) |
Aug 08, 2024 | 80.99 | 81.12 | 78.63 | 78.84 | 73,851 | -1.17(-1.46%) |
Aug 07, 2024 | 78.77 | 80.36 | 78.00 | 80.01 | 98,541 | +1.73(+2.21%) |
Aug 06, 2024 | 79.72 | 80.09 | 78.05 | 78.28 | 54,999 | -1.64(-2.05%) |
Aug 05, 2024 | 80.00 | 80.08 | 77.70 | 79.92 | 60,211 | -2.29(-2.79%) |
Aug 02, 2024 | 81.12 | 83.11 | 81.12 | 82.21 | 65,636 | -1.04(-1.25%) |
Aug 01, 2024 | 84.91 | 85.55 | 82.35 | 83.25 | 126,448 | -2.30(-2.69%) |
Jul 31, 2024 | 86.98 | 86.98 | 84.67 | 85.55 | 96,675 | -1.53(-1.76%) |
Jul 30, 2024 | 86.04 | 87.25 | 85.11 | 87.08 | 76,507 | +1.33(+1.55%) |
Jul 29, 2024 | 87.16 | 87.19 | 85.53 | 85.75 | 39,197 | -1.07(-1.23%) |
Jul 26, 2024 | 86.52 | 88.00 | 86.20 | 86.82 | 45,710 | +0.89(+1.04%) |
Jul 25, 2024 | 85.20 | 87.36 | 85.20 | 85.93 | 54,717 | +1.08(+1.27%) |
Jul 24, 2024 | 85.68 | 86.67 | 84.58 | 84.85 | 52,610 | -0.80(-0.93%) |
Jul 23, 2024 | 83.86 | 85.78 | 83.86 | 85.65 | 52,272 | +1.52(+1.81%) |
Jul 22, 2024 | 83.41 | 84.14 | 81.85 | 84.13 | 60,784 | +0.71(+0.85%) |
Jul 19, 2024 | 87.01 | 87.01 | 83.35 | 83.42 | 94,089 | -3.33(-3.84%) |
Jul 18, 2024 | 86.08 | 87.84 | 86.08 | 86.75 | 82,185 | +0.17(+0.20%) |
Jul 17, 2024 | 82.91 | 86.76 | 81.76 | 86.58 | 84,701 | +3.47(+4.18%) |
Jul 16, 2024 | 81.30 | 83.25 | 79.50 | 83.11 | 70,149 | +2.23(+2.76%) |
Jul 15, 2024 | 78.60 | 81.11 | 78.60 | 80.88 | 79,440 | +2.92(+3.75%) |
Jul 12, 2024 | 78.41 | 79.27 | 77.70 | 77.96 | 44,345 | +0.26(+0.33%) |
Jul 11, 2024 | 77.25 | 78.47 | 76.37 | 77.70 | 70,642 | +1.40(+1.83%) |
Jul 10, 2024 | 75.29 | 76.38 | 75.29 | 76.30 | 35,958 | +0.87(+1.15%) |
Jul 09, 2024 | 76.93 | 77.12 | 75.42 | 75.43 | 42,213 | -1.58(-2.05%) |
Jul 08, 2024 | 75.34 | 77.18 | 74.93 | 77.01 | 62,015 | +2.08(+2.78%) |
Jul 05, 2024 | 74.89 | 75.00 | 74.18 | 74.93 | 34,885 | +0.08(+0.11%) |
Jul 03, 2024 | 74.92 | 75.79 | 74.77 | 74.85 | 32,032 | -0.07(-0.09%) |
Jul 02, 2024 | 75.38 | 76.09 | 74.85 | 74.92 | 41,002 | -0.35(-0.46%) |
Jul 01, 2024 | 74.99 | 75.86 | 74.60 | 75.27 | 49,294 | +0.24(+0.32%) |
Jun 28, 2024 | 75.06 | 75.73 | 73.74 | 75.03 | 143,641 | +0.24(+0.32%) |
Jun 27, 2024 | 74.44 | 75.19 | 73.38 | 74.79 | 80,998 | +0.29(+0.39%) |
Jun 26, 2024 | 75.28 | 75.28 | 74.05 | 74.50 | 34,519 | -1.06(-1.40%) |
Jun 25, 2024 | 76.36 | 76.93 | 75.52 | 75.56 | 42,749 | -0.90(-1.18%) |
Jun 24, 2024 | 76.14 | 76.76 | 75.28 | 76.46 | 40,217 | +0.48(+0.63%) |
Jun 21, 2024 | 76.72 | 76.72 | 75.79 | 75.98 | 157,268 | -0.39(-0.51%) |
Jun 20, 2024 | 75.63 | 76.79 | 75.63 | 76.37 | 31,568 | +0.75(+0.99%) |
Jun 18, 2024 | 75.89 | 76.30 | 75.31 | 75.62 | 38,370 | -0.23(-0.30%) |
Jun 17, 2024 | 75.16 | 75.85 | 75.03 | 75.85 | 24,096 | +0.69(+0.92%) |
Jun 14, 2024 | 75.17 | 75.25 | 74.29 | 75.16 | 39,653 | -0.61(-0.81%) |
Jun 13, 2024 | 75.52 | 75.88 | 74.69 | 75.77 | 33,950 | +0.26(+0.34%) |
Jun 12, 2024 | 76.75 | 76.90 | 75.30 | 75.51 | 42,253 | -0.43(-0.57%) |
Jun 11, 2024 | 75.89 | 76.35 | 74.55 | 75.94 | 56,680 | -0.47(-0.62%) |
Jun 10, 2024 | 76.53 | 76.99 | 75.45 | 76.41 | 41,494 | -0.41(-0.53%) |
Jun 07, 2024 | 76.17 | 77.21 | 75.84 | 76.82 | 50,528 | +0.24(+0.31%) |
Jun 06, 2024 | 75.78 | 76.58 | 75.25 | 76.58 | 22,081 | +0.51(+0.67%) |
Jun 05, 2024 | 76.30 | 76.33 | 75.26 | 76.07 | 50,241 | -0.24(-0.31%) |
Jun 04, 2024 | 76.38 | 76.62 | 75.86 | 76.31 | 83,290 | +0.05(+0.07%) |