Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 98.23 | 98.44 | 98.15 | 98.39 | 6,207,732 | +0.39(+0.40%) |
Sep 26, 2024 | 98.15 | 98.20 | 97.83 | 98.00 | 8,026,636 | -0.07(-0.07%) |
Sep 25, 2024 | 98.27 | 98.27 | 98.07 | 98.07 | 10,455,104 | -0.40(-0.41%) |
Sep 24, 2024 | 98.09 | 98.50 | 98.01 | 98.47 | 6,580,857 | +0.11(+0.11%) |
Sep 23, 2024 | 98.22 | 98.45 | 97.98 | 98.36 | 7,491,888 | -0.06(-0.06%) |
Sep 20, 2024 | 98.31 | 98.55 | 98.18 | 98.42 | 6,580,588 | -0.03(-0.03%) |
Sep 19, 2024 | 98.26 | 98.47 | 98.22 | 98.45 | 16,762,795 | -0.08(-0.08%) |
Sep 18, 2024 | 98.73 | 99.05 | 98.48 | 98.53 | 8,583,351 | -0.43(-0.43%) |
Sep 17, 2024 | 99.08 | 99.14 | 98.89 | 98.96 | 7,806,824 | -0.18(-0.18%) |
Sep 16, 2024 | 98.99 | 99.18 | 98.87 | 99.14 | 6,666,879 | +0.26(+0.26%) |
Sep 13, 2024 | 98.96 | 99.00 | 98.76 | 98.88 | 5,305,506 | +0.19(+0.19%) |
Sep 12, 2024 | 98.77 | 98.88 | 98.50 | 98.69 | 5,930,122 | -0.16(-0.16%) |
Sep 11, 2024 | 98.72 | 99.15 | 98.66 | 98.85 | 7,285,897 | -0.07(-0.07%) |
Sep 10, 2024 | 98.51 | 98.97 | 98.49 | 98.92 | 7,921,023 | +0.42(+0.43%) |
Sep 09, 2024 | 98.30 | 98.57 | 98.18 | 98.50 | 8,532,225 | +0.14(+0.14%) |
Sep 06, 2024 | 98.26 | 98.85 | 98.02 | 98.36 | 17,778,068 | +0.14(+0.14%) |
Sep 05, 2024 | 98.25 | 98.30 | 97.91 | 98.22 | 33,634,992 | +0.23(+0.23%) |
Sep 04, 2024 | 97.53 | 98.04 | 97.50 | 97.99 | 9,907,256 | +0.57(+0.59%) |
Sep 03, 2024 | 97.31 | 97.57 | 97.25 | 97.42 | 8,232,673 | +0.35(+0.36%) |
Aug 30, 2024 | 97.43 | 97.55 | 97.05 | 97.07 | 4,802,616 | -0.34(-0.35%) |
Aug 29, 2024 | 97.36 | 97.45 | 97.26 | 97.41 | 6,173,682 | -0.17(-0.17%) |
Aug 28, 2024 | 97.65 | 97.73 | 97.54 | 97.58 | 8,147,048 | -0.05(-0.05%) |
Aug 27, 2024 | 97.40 | 97.69 | 97.36 | 97.63 | 4,433,551 | -0.04(-0.04%) |
Aug 26, 2024 | 97.96 | 97.97 | 97.67 | 97.67 | 3,062,397 | -0.12(-0.12%) |
Aug 23, 2024 | 97.54 | 97.86 | 97.42 | 97.79 | 5,475,417 | +0.45(+0.46%) |
Aug 22, 2024 | 97.55 | 97.57 | 97.20 | 97.34 | 4,819,523 | -0.45(-0.46%) |
Aug 21, 2024 | 97.69 | 98.01 | 97.46 | 97.79 | 5,386,022 | +0.20(+0.20%) |
Aug 20, 2024 | 97.44 | 97.62 | 97.36 | 97.59 | 4,885,958 | +0.39(+0.40%) |
Aug 19, 2024 | 97.04 | 97.31 | 97.02 | 97.20 | 4,437,653 | +0.13(+0.13%) |
Aug 16, 2024 | 97.08 | 97.09 | 96.81 | 97.07 | 4,437,051 | +0.19(+0.20%) |
Aug 15, 2024 | 96.70 | 96.88 | 96.62 | 96.88 | 5,506,822 | -0.61(-0.63%) |
Aug 14, 2024 | 97.32 | 97.62 | 97.30 | 97.49 | 4,275,697 | +0.13(+0.13%) |
Aug 13, 2024 | 97.33 | 97.36 | 97.19 | 97.36 | 6,458,683 | +0.43(+0.44%) |
Aug 12, 2024 | 96.54 | 96.97 | 96.47 | 96.93 | 4,166,413 | +0.27(+0.28%) |
Aug 09, 2024 | 96.78 | 96.79 | 96.58 | 96.66 | 5,175,049 | +0.39(+0.41%) |
Aug 08, 2024 | 96.16 | 96.34 | 96.06 | 96.27 | 4,856,152 | -0.29(-0.30%) |
Aug 07, 2024 | 96.63 | 96.73 | 96.38 | 96.56 | 8,415,462 | -0.35(-0.36%) |
Aug 06, 2024 | 97.54 | 97.58 | 96.84 | 96.91 | 9,506,883 | -0.87(-0.89%) |
Aug 05, 2024 | 98.39 | 98.58 | 97.40 | 97.78 | 19,184,928 | +0.10(+0.10%) |
Aug 02, 2024 | 97.19 | 97.75 | 97.13 | 97.68 | 18,286,764 | +1.49(+1.55%) |
Aug 01, 2024 | 96.00 | 96.43 | 95.98 | 96.19 | 10,491,302 | +0.41(+0.43%) |
Jul 31, 2024 | 95.36 | 95.79 | 95.16 | 95.78 | 11,016,204 | +0.70(+0.73%) |
Jul 30, 2024 | 94.99 | 95.18 | 94.82 | 95.08 | 4,432,289 | +0.20(+0.21%) |
Jul 29, 2024 | 94.96 | 94.97 | 94.79 | 94.88 | 6,184,243 | +0.16(+0.17%) |
Jul 26, 2024 | 94.67 | 94.75 | 94.58 | 94.72 | 5,233,261 | +0.45(+0.48%) |
Jul 25, 2024 | 94.26 | 94.59 | 94.21 | 94.28 | 4,348,748 | +0.21(+0.22%) |
Jul 24, 2024 | 94.44 | 94.59 | 94.05 | 94.07 | 4,747,974 | -0.21(-0.22%) |
Jul 23, 2024 | 94.34 | 94.47 | 94.26 | 94.28 | 5,144,621 | +0.07(+0.07%) |
Jul 22, 2024 | 94.41 | 94.47 | 94.05 | 94.21 | 3,881,463 | -0.09(-0.10%) |
Jul 19, 2024 | 94.35 | 94.42 | 94.25 | 94.30 | 5,411,663 | -0.30(-0.32%) |
Jul 18, 2024 | 94.65 | 94.86 | 94.53 | 94.59 | 8,666,674 | -0.27(-0.28%) |
Jul 17, 2024 | 94.64 | 94.92 | 94.55 | 94.86 | 5,128,911 | +0.08(+0.08%) |
Jul 16, 2024 | 94.53 | 94.79 | 94.44 | 94.78 | 4,719,946 | +0.42(+0.44%) |
Jul 15, 2024 | 94.43 | 94.54 | 94.29 | 94.37 | 3,765,566 | -0.30(-0.32%) |
Jul 12, 2024 | 94.48 | 94.66 | 94.42 | 94.66 | 4,317,741 | +0.20(+0.21%) |
Jul 11, 2024 | 94.53 | 94.69 | 94.43 | 94.47 | 9,687,692 | +0.60(+0.64%) |
Jul 10, 2024 | 93.86 | 93.91 | 93.72 | 93.87 | 4,088,973 | +0.09(+0.10%) |
Jul 09, 2024 | 93.76 | 93.89 | 93.55 | 93.78 | 3,017,014 | -0.13(-0.14%) |
Jul 08, 2024 | 93.85 | 93.97 | 93.71 | 93.91 | 5,310,227 | +0.03(+0.03%) |
Jul 05, 2024 | 93.69 | 93.94 | 93.56 | 93.88 | 5,126,925 | +0.52(+0.56%) |
Jul 03, 2024 | 92.97 | 93.40 | 92.92 | 93.36 | 3,902,192 | +0.62(+0.67%) |
Jul 02, 2024 | 92.78 | 92.85 | 92.60 | 92.74 | 8,989,878 | +0.35(+0.38%) |