Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 80.05 | 81.23 | 79.53 | 81.07 | 1,002,004 | +1.18(+1.48%) |
Aug 22, 2024 | 80.76 | 80.76 | 79.56 | 79.89 | 1,645,677 | -0.62(-0.77%) |
Aug 21, 2024 | 79.42 | 80.84 | 79.17 | 80.51 | 1,263,980 | +1.42(+1.80%) |
Aug 20, 2024 | 79.47 | 80.18 | 78.23 | 79.09 | 1,070,712 | -0.10(-0.13%) |
Aug 19, 2024 | 79.26 | 80.18 | 78.99 | 79.19 | 1,729,665 | -0.09(-0.11%) |
Aug 16, 2024 | 79.85 | 80.47 | 79.24 | 79.28 | 1,304,134 | -0.52(-0.65%) |
Aug 15, 2024 | 80.62 | 81.64 | 79.18 | 79.80 | 1,545,591 | +0.04(+0.05%) |
Aug 14, 2024 | 79.78 | 80.40 | 78.68 | 79.76 | 1,347,604 | -0.15(-0.19%) |
Aug 13, 2024 | 78.96 | 80.05 | 78.60 | 79.91 | 1,494,681 | +1.25(+1.59%) |
Aug 12, 2024 | 79.05 | 79.51 | 78.50 | 78.66 | 1,368,094 | -0.38(-0.48%) |
Aug 09, 2024 | 78.13 | 79.53 | 77.36 | 79.04 | 2,469,125 | +0.80(+1.02%) |
Aug 08, 2024 | 76.15 | 78.90 | 76.15 | 78.24 | 2,166,397 | +2.50(+3.30%) |
Aug 07, 2024 | 76.65 | 77.93 | 75.55 | 75.74 | 2,561,260 | -0.66(-0.86%) |
Aug 06, 2024 | 75.00 | 79.10 | 73.70 | 76.40 | 4,849,683 | +4.39(+6.10%) |
Aug 05, 2024 | 69.55 | 72.21 | 68.75 | 72.01 | 3,329,615 | -0.39(-0.54%) |
Aug 02, 2024 | 70.78 | 73.33 | 70.28 | 72.40 | 2,019,801 | -0.27(-0.37%) |
Aug 01, 2024 | 74.30 | 74.72 | 70.93 | 72.67 | 1,961,967 | -1.03(-1.40%) |
Jul 31, 2024 | 74.16 | 74.45 | 72.99 | 73.70 | 1,847,243 | -0.16(-0.22%) |
Jul 30, 2024 | 74.32 | 75.24 | 73.48 | 73.86 | 956,231 | -0.37(-0.50%) |
Jul 29, 2024 | 74.58 | 75.23 | 73.91 | 74.23 | 1,039,391 | -0.76(-1.01%) |
Jul 26, 2024 | 76.04 | 76.42 | 74.42 | 74.99 | 823,056 | +0.29(+0.39%) |
Jul 25, 2024 | 75.00 | 75.71 | 74.03 | 74.70 | 1,463,116 | -0.70(-0.93%) |
Jul 24, 2024 | 76.04 | 76.59 | 75.28 | 75.40 | 1,034,968 | -1.18(-1.54%) |
Jul 23, 2024 | 76.34 | 77.83 | 76.02 | 76.58 | 1,122,047 | +0.19(+0.25%) |
Jul 22, 2024 | 76.56 | 76.92 | 74.96 | 76.39 | 1,109,961 | -0.11(-0.14%) |
Jul 19, 2024 | 77.10 | 77.24 | 75.31 | 76.50 | 953,920 | -0.25(-0.33%) |
Jul 18, 2024 | 77.04 | 78.61 | 76.39 | 76.75 | 1,033,051 | -0.50(-0.65%) |
Jul 17, 2024 | 76.70 | 78.07 | 76.23 | 77.25 | 1,439,458 | -0.15(-0.19%) |
Jul 16, 2024 | 77.49 | 79.09 | 76.21 | 77.40 | 1,408,063 | +0.93(+1.22%) |
Jul 15, 2024 | 75.53 | 77.30 | 75.50 | 76.47 | 1,901,405 | +1.10(+1.46%) |
Jul 12, 2024 | 74.38 | 75.55 | 74.01 | 75.37 | 1,503,583 | +1.48(+2.00%) |
Jul 11, 2024 | 73.02 | 74.50 | 72.66 | 73.89 | 1,672,231 | +1.63(+2.26%) |
Jul 10, 2024 | 72.20 | 72.43 | 71.38 | 72.26 | 874,652 | +0.19(+0.26%) |
Jul 09, 2024 | 72.62 | 72.75 | 71.30 | 72.07 | 1,210,296 | -0.56(-0.77%) |
Jul 08, 2024 | 74.08 | 74.40 | 72.31 | 72.63 | 1,331,981 | -1.23(-1.67%) |
Jul 05, 2024 | 73.73 | 74.02 | 72.66 | 73.86 | 951,058 | -0.08(-0.11%) |
Jul 03, 2024 | 73.43 | 74.12 | 72.85 | 73.94 | 878,866 | +0.45(+0.61%) |
Jul 02, 2024 | 72.77 | 73.82 | 72.53 | 73.49 | 1,480,382 | +1.34(+1.86%) |
Jul 01, 2024 | 73.68 | 74.49 | 71.72 | 72.15 | 1,436,864 | -1.44(-1.96%) |
Jun 28, 2024 | 73.41 | 73.83 | 72.61 | 73.59 | 1,705,126 | -0.33(-0.45%) |
Jun 27, 2024 | 74.03 | 74.33 | 73.51 | 73.92 | 1,136,212 | -0.30(-0.40%) |
Jun 26, 2024 | 72.75 | 74.29 | 72.49 | 74.22 | 1,060,603 | +0.86(+1.17%) |
Jun 25, 2024 | 72.98 | 74.06 | 72.33 | 73.36 | 1,526,519 | +0.34(+0.47%) |
Jun 24, 2024 | 75.28 | 75.38 | 72.53 | 73.02 | 2,594,566 | +0.29(+0.40%) |
Jun 21, 2024 | 73.36 | 73.43 | 72.25 | 72.73 | 2,092,647 | -0.29(-0.40%) |
Jun 20, 2024 | 72.36 | 73.50 | 72.19 | 73.02 | 1,303,930 | +0.46(+0.63%) |
Jun 18, 2024 | 72.16 | 72.81 | 71.62 | 72.56 | 1,369,795 | +0.57(+0.79%) |
Jun 17, 2024 | 70.88 | 72.60 | 70.68 | 71.99 | 1,373,511 | +0.84(+1.18%) |
Jun 14, 2024 | 71.92 | 72.11 | 70.61 | 71.15 | 1,438,661 | -1.35(-1.86%) |
Jun 13, 2024 | 73.73 | 75.02 | 72.26 | 72.50 | 1,828,854 | +0.02(+0.03%) |
Jun 12, 2024 | 72.22 | 73.47 | 71.81 | 72.48 | 1,666,266 | +1.08(+1.51%) |
Jun 11, 2024 | 71.00 | 71.90 | 70.09 | 71.40 | 1,710,160 | +0.17(+0.24%) |
Jun 10, 2024 | 70.79 | 71.70 | 69.22 | 71.23 | 2,883,715 | +3.16(+4.64%) |
Jun 07, 2024 | 65.41 | 68.14 | 65.23 | 68.07 | 2,234,745 | +2.14(+3.25%) |
Jun 06, 2024 | 65.55 | 65.99 | 65.12 | 65.93 | 1,209,513 | +0.29(+0.44%) |
Jun 05, 2024 | 63.49 | 65.68 | 62.81 | 65.64 | 1,601,466 | +2.39(+3.78%) |
Jun 04, 2024 | 63.60 | 64.07 | 62.42 | 63.25 | 1,289,197 | -0.56(-0.88%) |