Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 80.67 | 82.74 | 80.67 | 82.57 | 11,914 | +2.34(+2.92%) |
Aug 22, 2024 | 80.88 | 80.88 | 80.06 | 80.23 | 6,832 | -0.82(-1.01%) |
Aug 21, 2024 | 80.88 | 81.15 | 80.47 | 81.05 | 5,450 | +0.61(+0.76%) |
Aug 20, 2024 | 80.34 | 80.69 | 80.34 | 80.44 | 10,108 | +0.14(+0.17%) |
Aug 19, 2024 | 79.67 | 80.42 | 79.67 | 80.30 | 14,984 | +1.30(+1.65%) |
Aug 16, 2024 | 78.76 | 79.12 | 78.58 | 79.00 | 2,864 | +0.53(+0.68%) |
Aug 15, 2024 | 78.51 | 78.67 | 78.47 | 78.47 | 2,146 | +0.56(+0.72%) |
Aug 14, 2024 | 78.15 | 78.15 | 77.81 | 77.91 | 3,242 | +0.09(+0.12%) |
Aug 13, 2024 | 77.19 | 78.05 | 77.19 | 77.82 | 98,739 | +0.84(+1.09%) |
Aug 12, 2024 | 77.40 | 77.40 | 76.82 | 76.98 | 6,740 | -0.10(-0.13%) |
Aug 09, 2024 | 77.00 | 77.17 | 77.00 | 77.08 | 2,868 | +0.08(+0.10%) |
Aug 08, 2024 | 76.64 | 77.06 | 76.64 | 77.00 | 3,383 | +0.71(+0.94%) |
Aug 07, 2024 | 77.36 | 77.64 | 76.13 | 76.29 | 4,626 | -0.77(-1.00%) |
Aug 06, 2024 | 76.36 | 77.41 | 76.36 | 77.06 | 6,849 | +0.88(+1.16%) |
Aug 05, 2024 | 76.28 | 76.65 | 75.50 | 76.18 | 9,156 | -2.23(-2.84%) |
Aug 02, 2024 | 78.41 | 78.41 | 77.66 | 78.41 | 7,894 | -1.20(-1.51%) |
Aug 01, 2024 | 80.96 | 81.12 | 79.41 | 79.61 | 5,906 | -2.02(-2.47%) |
Jul 31, 2024 | 81.47 | 82.09 | 81.04 | 81.63 | 6,975 | +0.83(+1.03%) |
Jul 30, 2024 | 80.62 | 81.14 | 80.62 | 80.80 | 3,060 | -0.20(-0.25%) |
Jul 29, 2024 | 80.91 | 81.11 | 80.33 | 81.00 | 14,420 | +0.49(+0.61%) |
Jul 26, 2024 | 80.29 | 80.89 | 80.19 | 80.51 | 3,304 | +0.28(+0.35%) |
Jul 25, 2024 | 79.65 | 80.67 | 79.07 | 80.23 | 8,989 | +0.63(+0.79%) |
Jul 24, 2024 | 80.34 | 80.39 | 79.60 | 79.60 | 2,712 | -1.15(-1.42%) |
Jul 23, 2024 | 81.14 | 81.14 | 80.64 | 80.75 | 9,724 | -0.83(-1.02%) |
Jul 22, 2024 | 81.32 | 81.85 | 80.78 | 81.58 | 12,317 | +1.14(+1.42%) |
Jul 19, 2024 | 80.62 | 80.76 | 80.23 | 80.44 | 4,084 | -0.37(-0.46%) |
Jul 18, 2024 | 81.37 | 81.48 | 80.50 | 80.81 | 4,934 | -0.36(-0.44%) |
Jul 17, 2024 | 80.57 | 81.50 | 80.57 | 81.17 | 7,339 | +0.18(+0.22%) |
Jul 16, 2024 | 79.75 | 80.99 | 79.75 | 80.99 | 5,412 | +1.57(+1.98%) |
Jul 15, 2024 | 79.45 | 80.00 | 79.19 | 79.42 | 5,427 | -0.33(-0.41%) |
Jul 12, 2024 | 79.32 | 80.06 | 79.32 | 79.75 | 8,676 | +1.08(+1.37%) |
Jul 11, 2024 | 78.12 | 78.95 | 78.12 | 78.67 | 12,435 | +0.94(+1.21%) |
Jul 10, 2024 | 77.20 | 77.73 | 77.17 | 77.73 | 7,574 | +0.63(+0.82%) |
Jul 09, 2024 | 77.45 | 77.45 | 77.02 | 77.10 | 4,167 | -0.39(-0.50%) |
Jul 08, 2024 | 77.77 | 77.77 | 77.31 | 77.49 | 3,187 | -0.23(-0.29%) |
Jul 05, 2024 | 78.04 | 78.04 | 77.47 | 77.72 | 8,628 | -0.57(-0.73%) |
Jul 03, 2024 | 77.77 | 78.42 | 77.77 | 78.29 | 25,651 | +0.96(+1.24%) |
Jul 02, 2024 | 77.02 | 77.37 | 77.01 | 77.33 | 3,347 | -0.77(-0.98%) |
Jul 01, 2024 | 78.55 | 78.55 | 77.75 | 78.10 | 7,439 | -0.27(-0.34%) |
Jun 28, 2024 | 78.33 | 78.59 | 78.26 | 78.37 | 9,310 | -0.12(-0.15%) |
Jun 27, 2024 | 78.17 | 78.66 | 78.07 | 78.49 | 4,237 | +0.75(+0.96%) |
Jun 26, 2024 | 77.57 | 78.06 | 77.01 | 77.74 | 13,580 | -1.00(-1.27%) |
Jun 25, 2024 | 79.05 | 79.05 | 78.39 | 78.74 | 5,525 | -0.31(-0.39%) |
Jun 24, 2024 | 79.17 | 79.46 | 78.95 | 79.05 | 13,776 | +0.27(+0.34%) |
Jun 21, 2024 | 78.66 | 78.91 | 78.51 | 78.78 | 8,091 | -0.39(-0.49%) |
Jun 20, 2024 | 79.19 | 79.49 | 78.87 | 79.17 | 7,964 | +0.05(+0.06%) |
Jun 18, 2024 | 78.99 | 79.16 | 78.87 | 79.12 | 6,077 | +0.40(+0.51%) |
Jun 17, 2024 | 78.48 | 78.82 | 78.05 | 78.72 | 8,814 | -0.26(-0.33%) |
Jun 14, 2024 | 78.67 | 78.98 | 78.36 | 78.98 | 5,325 | -0.36(-0.45%) |
Jun 13, 2024 | 79.15 | 79.34 | 78.93 | 79.34 | 2,633 | +0.37(+0.47%) |
Jun 12, 2024 | 80.10 | 80.10 | 78.97 | 78.97 | 4,427 | -0.33(-0.42%) |
Jun 11, 2024 | 79.22 | 79.30 | 78.85 | 79.30 | 5,644 | -0.56(-0.70%) |
Jun 10, 2024 | 79.35 | 79.89 | 79.12 | 79.86 | 2,923 | +0.00(+0.00%) |
Jun 07, 2024 | 80.21 | 80.47 | 79.86 | 79.86 | 4,219 | -1.13(-1.40%) |
Jun 06, 2024 | 80.73 | 81.17 | 80.73 | 80.99 | 4,030 | +0.26(+0.32%) |
Jun 05, 2024 | 80.47 | 81.04 | 80.28 | 80.74 | 4,318 | -0.29(-0.35%) |
Jun 04, 2024 | 81.52 | 81.52 | 80.96 | 81.02 | 8,698 | -0.86(-1.05%) |