Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 75.50 | 76.45 | 74.95 | 76.25 | 463,685 | +0.75(+0.99%) |
Aug 22, 2024 | 75.50 | 76.19 | 75.31 | 75.50 | 379,341 | +0.09(+0.12%) |
Aug 21, 2024 | 74.35 | 75.47 | 73.34 | 75.41 | 395,884 | +1.34(+1.81%) |
Aug 20, 2024 | 74.72 | 75.18 | 73.85 | 74.07 | 416,615 | -0.78(-1.04%) |
Aug 19, 2024 | 75.53 | 76.07 | 74.38 | 74.85 | 496,973 | -0.49(-0.65%) |
Aug 16, 2024 | 74.04 | 75.62 | 73.37 | 75.34 | 792,686 | +1.35(+1.82%) |
Aug 15, 2024 | 74.60 | 75.98 | 73.53 | 73.99 | 586,075 | +0.81(+1.11%) |
Aug 14, 2024 | 74.48 | 74.69 | 72.67 | 73.18 | 770,878 | -1.09(-1.47%) |
Aug 13, 2024 | 75.00 | 75.10 | 73.25 | 74.27 | 869,291 | -0.39(-0.52%) |
Aug 12, 2024 | 77.00 | 77.26 | 74.13 | 74.66 | 1,075,701 | -2.37(-3.08%) |
Aug 09, 2024 | 77.33 | 78.05 | 74.85 | 77.03 | 848,252 | +0.60(+0.79%) |
Aug 08, 2024 | 85.33 | 85.33 | 75.55 | 76.43 | 2,322,540 | -9.29(-10.84%) |
Aug 07, 2024 | 86.51 | 88.27 | 85.50 | 85.72 | 880,425 | -0.48(-0.56%) |
Aug 06, 2024 | 86.44 | 87.93 | 85.34 | 86.20 | 492,498 | -0.40(-0.46%) |
Aug 05, 2024 | 86.03 | 88.09 | 84.69 | 86.60 | 609,479 | -3.25(-3.62%) |
Aug 02, 2024 | 87.90 | 90.70 | 87.15 | 89.85 | 504,517 | -0.28(-0.31%) |
Aug 01, 2024 | 89.93 | 91.09 | 87.58 | 90.13 | 598,350 | +0.08(+0.09%) |
Jul 31, 2024 | 88.97 | 91.59 | 88.25 | 90.05 | 361,732 | +1.12(+1.26%) |
Jul 30, 2024 | 89.74 | 90.69 | 88.63 | 88.93 | 188,915 | -0.81(-0.90%) |
Jul 29, 2024 | 91.30 | 91.88 | 88.50 | 89.74 | 314,720 | -1.32(-1.45%) |
Jul 26, 2024 | 91.15 | 92.74 | 90.29 | 91.06 | 296,374 | +0.46(+0.51%) |
Jul 25, 2024 | 91.17 | 93.22 | 90.25 | 90.60 | 407,819 | -0.82(-0.90%) |
Jul 24, 2024 | 90.97 | 93.12 | 90.97 | 91.42 | 364,986 | -0.16(-0.17%) |
Jul 23, 2024 | 90.54 | 92.45 | 90.17 | 91.58 | 394,658 | +1.33(+1.47%) |
Jul 22, 2024 | 89.50 | 90.68 | 88.52 | 90.25 | 427,982 | +1.52(+1.71%) |
Jul 19, 2024 | 86.79 | 89.05 | 86.73 | 88.73 | 326,961 | +2.14(+2.47%) |
Jul 18, 2024 | 89.99 | 91.29 | 86.55 | 86.59 | 361,481 | -3.80(-4.20%) |
Jul 17, 2024 | 91.09 | 92.54 | 90.35 | 90.39 | 466,571 | -1.16(-1.27%) |
Jul 16, 2024 | 90.54 | 92.12 | 90.12 | 91.55 | 343,089 | +1.35(+1.50%) |
Jul 15, 2024 | 91.08 | 92.36 | 90.10 | 90.20 | 429,698 | -0.38(-0.42%) |
Jul 12, 2024 | 90.00 | 91.49 | 89.73 | 90.58 | 486,831 | +1.08(+1.21%) |
Jul 11, 2024 | 87.85 | 90.00 | 87.85 | 89.50 | 519,534 | +2.42(+2.78%) |
Jul 10, 2024 | 84.71 | 87.09 | 84.27 | 87.08 | 372,444 | +2.87(+3.41%) |
Jul 09, 2024 | 85.45 | 86.26 | 84.17 | 84.21 | 463,298 | -1.32(-1.54%) |
Jul 08, 2024 | 85.33 | 87.12 | 85.09 | 85.53 | 576,573 | +0.57(+0.67%) |
Jul 05, 2024 | 84.08 | 85.02 | 83.86 | 84.96 | 337,574 | +0.83(+0.99%) |
Jul 03, 2024 | 83.24 | 84.22 | 82.62 | 84.13 | 183,813 | +1.07(+1.29%) |
Jul 02, 2024 | 83.10 | 83.51 | 82.40 | 83.06 | 284,556 | +0.33(+0.40%) |
Jul 01, 2024 | 82.92 | 83.89 | 81.77 | 82.73 | 450,986 | +0.00(+0.00%) |
Jun 28, 2024 | 83.88 | 85.01 | 81.42 | 82.73 | 1,476,498 | -0.45(-0.54%) |
Jun 27, 2024 | 83.06 | 83.69 | 82.50 | 83.18 | 951,374 | +0.21(+0.25%) |
Jun 26, 2024 | 83.10 | 84.39 | 82.38 | 82.97 | 1,051,050 | -0.45(-0.54%) |
Jun 25, 2024 | 85.90 | 86.26 | 83.25 | 83.42 | 1,060,623 | -2.31(-2.69%) |
Jun 24, 2024 | 85.18 | 86.72 | 84.70 | 85.73 | 994,955 | +0.54(+0.63%) |
Jun 21, 2024 | 86.11 | 86.86 | 84.98 | 85.19 | 599,548 | -0.31(-0.36%) |
Jun 20, 2024 | 84.89 | 86.34 | 84.89 | 85.50 | 436,314 | +0.10(+0.12%) |
Jun 18, 2024 | 85.40 | 86.33 | 84.74 | 85.40 | 418,048 | -0.19(-0.22%) |
Jun 17, 2024 | 84.11 | 85.61 | 84.11 | 85.59 | 303,460 | +0.93(+1.10%) |
Jun 14, 2024 | 85.44 | 85.59 | 84.26 | 84.66 | 350,896 | -1.39(-1.62%) |
Jun 13, 2024 | 85.41 | 86.37 | 84.09 | 86.05 | 689,060 | +0.12(+0.14%) |
Jun 12, 2024 | 86.34 | 87.55 | 84.64 | 85.93 | 1,110,397 | +2.52(+3.02%) |
Jun 11, 2024 | 85.11 | 85.11 | 83.33 | 83.41 | 559,156 | -2.44(-2.84%) |
Jun 10, 2024 | 84.83 | 86.17 | 84.59 | 85.85 | 508,457 | +0.24(+0.28%) |
Jun 07, 2024 | 87.38 | 87.63 | 85.53 | 85.61 | 264,180 | -1.77(-2.03%) |
Jun 06, 2024 | 88.70 | 89.13 | 86.69 | 87.38 | 326,445 | -1.47(-1.65%) |
Jun 05, 2024 | 88.56 | 89.01 | 87.63 | 88.85 | 487,161 | +0.92(+1.05%) |
Jun 04, 2024 | 84.80 | 88.04 | 84.80 | 87.93 | 595,770 | +2.93(+3.45%) |