Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 26, 2024 | 96.91 | 97.86 | 96.58 | 96.64 | 1,677,205 | -0.44(-0.45%) |
Aug 23, 2024 | 96.80 | 97.57 | 96.41 | 97.08 | 1,158,202 | +0.53(+0.55%) |
Aug 22, 2024 | 96.25 | 97.09 | 96.07 | 96.55 | 1,437,639 | +0.29(+0.30%) |
Aug 21, 2024 | 95.80 | 96.61 | 95.55 | 96.26 | 1,322,989 | +0.63(+0.66%) |
Aug 20, 2024 | 96.45 | 96.71 | 94.92 | 95.63 | 1,367,777 | -0.74(-0.77%) |
Aug 19, 2024 | 95.58 | 96.45 | 95.40 | 96.37 | 1,971,300 | +0.55(+0.57%) |
Aug 16, 2024 | 95.50 | 96.22 | 95.19 | 95.82 | 1,350,979 | +0.24(+0.25%) |
Aug 15, 2024 | 95.25 | 95.84 | 93.91 | 95.58 | 2,144,709 | +1.70(+1.81%) |
Aug 14, 2024 | 93.96 | 95.07 | 92.94 | 93.88 | 1,983,153 | -0.04(-0.04%) |
Aug 13, 2024 | 93.40 | 93.96 | 92.63 | 93.92 | 3,058,864 | +1.09(+1.17%) |
Aug 12, 2024 | 93.13 | 93.53 | 92.20 | 92.83 | 2,236,521 | -0.26(-0.28%) |
Aug 09, 2024 | 92.15 | 93.18 | 91.19 | 93.09 | 1,961,222 | +1.13(+1.23%) |
Aug 08, 2024 | 88.88 | 92.52 | 88.52 | 91.96 | 3,333,197 | +4.04(+4.60%) |
Aug 07, 2024 | 90.32 | 90.82 | 87.64 | 87.92 | 2,290,117 | -1.16(-1.30%) |
Aug 06, 2024 | 88.42 | 91.00 | 88.00 | 89.08 | 3,274,291 | +2.33(+2.69%) |
Aug 05, 2024 | 86.13 | 87.42 | 85.39 | 86.75 | 6,636,700 | -3.41(-3.78%) |
Aug 02, 2024 | 93.45 | 93.75 | 89.81 | 90.16 | 4,457,439 | -4.71(-4.96%) |
Aug 01, 2024 | 96.65 | 97.29 | 94.10 | 94.87 | 3,141,125 | -0.83(-0.87%) |
Jul 31, 2024 | 94.38 | 96.93 | 92.66 | 95.70 | 4,050,601 | +1.89(+2.01%) |
Jul 30, 2024 | 92.55 | 94.89 | 91.09 | 93.81 | 7,825,467 | +10.96(+13.23%) |
Jul 29, 2024 | 83.68 | 83.96 | 82.21 | 82.85 | 3,834,612 | +0.17(+0.21%) |
Jul 26, 2024 | 82.81 | 83.29 | 81.41 | 82.68 | 2,903,005 | +0.34(+0.41%) |
Jul 25, 2024 | 80.00 | 83.65 | 79.63 | 82.34 | 5,342,500 | +2.75(+3.46%) |
Jul 24, 2024 | 81.95 | 82.14 | 79.49 | 79.59 | 2,670,816 | -2.82(-3.42%) |
Jul 23, 2024 | 80.19 | 82.86 | 79.91 | 82.41 | 3,514,956 | +2.16(+2.69%) |
Jul 22, 2024 | 78.53 | 80.27 | 78.34 | 80.25 | 4,110,566 | +2.22(+2.85%) |
Jul 19, 2024 | 78.83 | 78.90 | 77.49 | 78.03 | 1,882,459 | -0.75(-0.95%) |
Jul 18, 2024 | 78.00 | 78.94 | 77.22 | 78.78 | 4,132,863 | +0.92(+1.18%) |
Jul 17, 2024 | 80.23 | 80.71 | 77.84 | 77.86 | 2,558,905 | -3.52(-4.33%) |
Jul 16, 2024 | 79.40 | 81.53 | 79.40 | 81.38 | 3,374,191 | +2.48(+3.14%) |
Jul 15, 2024 | 79.64 | 79.86 | 78.80 | 78.90 | 2,703,090 | -0.33(-0.42%) |
Jul 12, 2024 | 80.25 | 80.31 | 79.10 | 79.23 | 2,129,376 | -0.43(-0.54%) |
Jul 11, 2024 | 80.09 | 80.88 | 79.42 | 79.66 | 2,603,069 | -0.52(-0.65%) |
Jul 10, 2024 | 80.54 | 81.19 | 80.11 | 80.18 | 2,683,505 | -0.06(-0.07%) |
Jul 09, 2024 | 80.53 | 81.25 | 80.17 | 80.24 | 1,840,603 | -0.23(-0.29%) |
Jul 08, 2024 | 79.27 | 80.51 | 79.27 | 80.47 | 2,150,158 | +1.67(+2.12%) |
Jul 05, 2024 | 79.46 | 79.64 | 78.00 | 78.80 | 1,880,313 | -0.53(-0.67%) |
Jul 03, 2024 | 78.50 | 79.46 | 78.00 | 79.33 | 1,712,907 | +1.26(+1.61%) |
Jul 02, 2024 | 77.06 | 78.49 | 76.85 | 78.07 | 2,421,354 | +0.77(+1.00%) |
Jul 01, 2024 | 78.75 | 78.96 | 76.92 | 77.30 | 3,021,203 | -0.33(-0.43%) |
Jun 28, 2024 | 79.78 | 80.47 | 76.83 | 77.63 | 6,548,895 | -1.97(-2.47%) |
Jun 27, 2024 | 79.10 | 79.86 | 79.00 | 79.60 | 2,749,900 | +0.60(+0.76%) |
Jun 26, 2024 | 78.14 | 79.20 | 77.70 | 79.00 | 2,504,268 | +0.80(+1.02%) |
Jun 25, 2024 | 78.91 | 79.24 | 77.49 | 78.20 | 4,860,366 | -0.43(-0.55%) |
Jun 24, 2024 | 79.93 | 81.35 | 78.11 | 78.63 | 4,212,172 | -1.51(-1.88%) |
Jun 21, 2024 | 79.45 | 80.16 | 78.89 | 80.14 | 5,001,945 | +0.63(+0.79%) |
Jun 20, 2024 | 80.35 | 80.79 | 79.23 | 79.51 | 3,237,116 | -0.69(-0.86%) |
Jun 18, 2024 | 80.02 | 80.39 | 79.28 | 80.20 | 1,974,104 | +0.20(+0.25%) |
Jun 17, 2024 | 78.81 | 80.20 | 78.53 | 80.00 | 2,863,612 | +1.06(+1.34%) |
Jun 14, 2024 | 81.69 | 81.73 | 77.73 | 78.94 | 4,958,719 | -3.86(-4.66%) |
Jun 13, 2024 | 83.36 | 83.53 | 81.79 | 82.80 | 2,128,419 | -0.63(-0.76%) |
Jun 12, 2024 | 83.49 | 84.17 | 82.55 | 83.43 | 2,249,889 | +0.25(+0.30%) |
Jun 11, 2024 | 83.38 | 83.66 | 82.33 | 83.18 | 1,446,283 | -0.47(-0.56%) |
Jun 10, 2024 | 83.31 | 84.40 | 83.31 | 83.65 | 2,034,436 | -0.13(-0.16%) |
Jun 07, 2024 | 83.51 | 84.67 | 83.34 | 83.78 | 2,064,032 | +0.51(+0.61%) |
Jun 06, 2024 | 84.42 | 85.05 | 83.16 | 83.27 | 1,734,936 | -1.36(-1.61%) |
Jun 05, 2024 | 82.40 | 84.65 | 82.40 | 84.63 | 1,947,547 | +2.34(+2.84%) |
Jun 04, 2024 | 84.41 | 84.41 | 82.16 | 82.29 | 2,504,603 | -2.34(-2.76%) |