Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 91.93 | 92.56 | 91.81 | 92.52 | 9,595,834 | +0.99(+1.08%) |
Aug 22, 2024 | 91.94 | 92.06 | 91.48 | 91.53 | 10,060,853 | -0.77(-0.83%) |
Aug 21, 2024 | 92.08 | 92.41 | 92.00 | 92.30 | 9,428,061 | +0.27(+0.29%) |
Aug 20, 2024 | 91.94 | 92.04 | 91.84 | 92.03 | 4,948,159 | +0.22(+0.24%) |
Aug 19, 2024 | 91.56 | 91.81 | 91.53 | 91.81 | 3,313,735 | +0.28(+0.31%) |
Aug 16, 2024 | 91.35 | 91.55 | 91.25 | 91.53 | 3,384,041 | +0.37(+0.41%) |
Aug 15, 2024 | 91.01 | 91.19 | 90.80 | 91.16 | 3,591,699 | -0.03(-0.03%) |
Aug 14, 2024 | 91.06 | 91.25 | 91.00 | 91.19 | 4,819,516 | +0.20(+0.22%) |
Aug 13, 2024 | 90.84 | 91.00 | 90.75 | 90.99 | 4,940,472 | +0.49(+0.54%) |
Aug 12, 2024 | 90.48 | 90.50 | 90.33 | 90.50 | 2,962,106 | +0.10(+0.11%) |
Aug 09, 2024 | 90.24 | 90.48 | 90.24 | 90.40 | 2,746,548 | +0.40(+0.44%) |
Aug 08, 2024 | 89.74 | 90.04 | 89.72 | 90.00 | 4,410,236 | +0.42(+0.47%) |
Aug 07, 2024 | 89.91 | 90.10 | 89.50 | 89.58 | 7,626,679 | +0.19(+0.21%) |
Aug 06, 2024 | 89.71 | 89.94 | 89.36 | 89.39 | 11,282,489 | -0.30(-0.33%) |
Aug 05, 2024 | 89.60 | 90.00 | 89.50 | 89.69 | 9,960,475 | -0.92(-1.02%) |
Aug 02, 2024 | 90.32 | 90.64 | 90.12 | 90.61 | 8,525,908 | +0.60(+0.67%) |
Aug 01, 2024 | 90.13 | 90.45 | 89.95 | 90.01 | 10,278,146 | -0.44(-0.49%) |
Jul 31, 2024 | 90.27 | 90.45 | 90.04 | 90.45 | 8,133,892 | +0.42(+0.47%) |
Jul 30, 2024 | 90.10 | 90.10 | 89.75 | 90.03 | 5,755,667 | +0.12(+0.13%) |
Jul 29, 2024 | 89.83 | 90.06 | 89.77 | 89.91 | 4,848,387 | +0.15(+0.17%) |
Jul 26, 2024 | 89.81 | 89.89 | 89.45 | 89.76 | 4,145,183 | +0.50(+0.56%) |
Jul 25, 2024 | 89.25 | 89.63 | 89.25 | 89.26 | 4,761,331 | +0.15(+0.17%) |
Jul 24, 2024 | 89.60 | 89.80 | 89.11 | 89.11 | 5,463,784 | -0.58(-0.65%) |
Jul 23, 2024 | 89.68 | 89.93 | 89.67 | 89.69 | 2,737,772 | +0.03(+0.03%) |
Jul 22, 2024 | 89.61 | 89.93 | 89.52 | 89.66 | 4,999,199 | +0.40(+0.45%) |
Jul 19, 2024 | 89.41 | 89.58 | 89.22 | 89.26 | 5,649,191 | -0.24(-0.27%) |
Jul 18, 2024 | 89.92 | 90.00 | 89.44 | 89.50 | 7,227,308 | -0.47(-0.52%) |
Jul 17, 2024 | 90.00 | 90.10 | 89.90 | 89.97 | 6,141,996 | -0.32(-0.35%) |
Jul 16, 2024 | 90.06 | 90.31 | 90.01 | 90.29 | 4,479,105 | +0.40(+0.44%) |
Jul 15, 2024 | 90.26 | 90.26 | 89.77 | 89.89 | 4,998,087 | -0.37(-0.41%) |
Jul 12, 2024 | 90.12 | 90.38 | 89.84 | 90.26 | 6,538,168 | +0.17(+0.19%) |
Jul 11, 2024 | 90.16 | 90.34 | 89.97 | 90.09 | 7,045,197 | +0.52(+0.58%) |
Jul 10, 2024 | 89.34 | 89.59 | 89.27 | 89.57 | 5,750,438 | +0.42(+0.47%) |
Jul 09, 2024 | 89.37 | 89.37 | 89.02 | 89.15 | 7,367,053 | -0.28(-0.31%) |
Jul 08, 2024 | 89.45 | 89.50 | 89.32 | 89.43 | 6,185,273 | -0.02(-0.02%) |
Jul 05, 2024 | 89.19 | 89.47 | 89.12 | 89.45 | 5,429,104 | +0.58(+0.65%) |
Jul 03, 2024 | 88.24 | 88.89 | 88.24 | 88.87 | 3,882,084 | +0.69(+0.78%) |
Jul 02, 2024 | 87.54 | 88.20 | 87.54 | 88.18 | 7,236,879 | +0.43(+0.49%) |
Jul 01, 2024 | 87.51 | 88.12 | 87.51 | 87.75 | 7,698,924 | -0.35(-0.40%) |
Jun 28, 2024 | 88.94 | 88.95 | 88.09 | 88.10 | 6,596,526 | -0.71(-0.80%) |
Jun 27, 2024 | 88.85 | 88.98 | 88.72 | 88.81 | 3,130,294 | +0.08(+0.09%) |
Jun 26, 2024 | 88.78 | 88.85 | 88.55 | 88.73 | 6,239,643 | -0.30(-0.34%) |
Jun 25, 2024 | 89.01 | 89.07 | 88.89 | 89.03 | 3,549,983 | -0.01(-0.01%) |
Jun 24, 2024 | 89.00 | 89.13 | 88.95 | 89.03 | 4,141,888 | +0.04(+0.04%) |
Jun 21, 2024 | 89.01 | 89.12 | 88.83 | 89.00 | 5,686,840 | +0.11(+0.12%) |
Jun 20, 2024 | 89.17 | 89.17 | 88.70 | 88.89 | 3,861,836 | -0.33(-0.37%) |
Jun 18, 2024 | 88.91 | 89.29 | 88.81 | 89.21 | 6,918,708 | +0.59(+0.66%) |
Jun 17, 2024 | 88.91 | 88.91 | 88.36 | 88.63 | 6,718,417 | -0.27(-0.30%) |
Jun 14, 2024 | 88.83 | 89.03 | 88.79 | 88.90 | 6,152,541 | -0.11(-0.12%) |
Jun 13, 2024 | 89.05 | 89.24 | 88.87 | 89.01 | 7,325,023 | +0.24(+0.27%) |
Jun 12, 2024 | 89.01 | 89.18 | 88.66 | 88.77 | 7,763,973 | +0.35(+0.39%) |
Jun 11, 2024 | 88.06 | 88.43 | 88.06 | 88.42 | 2,718,932 | +0.34(+0.38%) |
Jun 10, 2024 | 88.06 | 88.17 | 87.85 | 88.08 | 2,477,321 | -0.02(-0.02%) |
Jun 07, 2024 | 88.53 | 88.53 | 88.06 | 88.10 | 5,336,878 | -0.70(-0.78%) |
Jun 06, 2024 | 88.64 | 88.82 | 88.61 | 88.80 | 6,829,759 | -0.21(-0.23%) |
Jun 05, 2024 | 88.93 | 89.01 | 88.52 | 89.01 | 6,418,995 | +0.24(+0.27%) |
Jun 04, 2024 | 88.68 | 88.82 | 88.51 | 88.77 | 4,843,543 | +0.06(+0.07%) |