Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 97.44 | 97.54 | 97.01 | 97.44 | 28,480,416 | +0.34(+0.35%) |
Aug 15, 2024 | 96.41 | 97.10 | 96.21 | 97.10 | 38,707,276 | -0.79(-0.81%) |
Aug 14, 2024 | 97.55 | 98.16 | 97.51 | 97.89 | 31,329,396 | +0.61(+0.63%) |
Aug 13, 2024 | 97.30 | 97.36 | 96.98 | 97.28 | 30,360,880 | +0.67(+0.69%) |
Aug 12, 2024 | 96.03 | 96.82 | 95.88 | 96.61 | 24,275,460 | +0.35(+0.36%) |
Aug 09, 2024 | 96.51 | 96.54 | 96.09 | 96.26 | 32,141,792 | +0.94(+0.99%) |
Aug 08, 2024 | 95.11 | 95.40 | 94.84 | 95.32 | 36,298,560 | -0.59(-0.62%) |
Aug 07, 2024 | 95.95 | 96.45 | 95.50 | 95.91 | 51,293,344 | -0.68(-0.70%) |
Aug 06, 2024 | 98.15 | 98.41 | 96.59 | 96.59 | 61,252,084 | -2.21(-2.24%) |
Aug 05, 2024 | 99.69 | 99.94 | 97.90 | 98.80 | 90,585,056 | +0.52(+0.53%) |
Aug 02, 2024 | 97.00 | 98.37 | 96.89 | 98.28 | 91,912,952 | +2.97(+3.12%) |
Aug 01, 2024 | 95.14 | 95.91 | 95.12 | 95.31 | 80,242,768 | +0.50(+0.53%) |
Jul 31, 2024 | 94.53 | 94.84 | 94.24 | 94.81 | 47,421,384 | +0.96(+1.02%) |
Jul 30, 2024 | 93.75 | 94.05 | 93.30 | 93.85 | 28,160,988 | +0.36(+0.39%) |
Jul 29, 2024 | 93.67 | 93.69 | 93.22 | 93.49 | 25,798,004 | +0.50(+0.54%) |
Jul 26, 2024 | 92.95 | 93.15 | 92.71 | 92.99 | 36,274,460 | +0.72(+0.78%) |
Jul 25, 2024 | 92.03 | 92.86 | 91.96 | 92.27 | 44,989,424 | +0.75(+0.82%) |
Jul 24, 2024 | 92.59 | 92.85 | 91.47 | 91.52 | 50,712,192 | -1.00(-1.08%) |
Jul 23, 2024 | 92.81 | 93.03 | 92.49 | 92.52 | 23,485,452 | -0.13(-0.14%) |
Jul 22, 2024 | 93.40 | 93.52 | 92.30 | 92.65 | 36,158,232 | -0.27(-0.29%) |
Jul 19, 2024 | 93.04 | 93.16 | 92.82 | 92.92 | 32,212,668 | -0.55(-0.59%) |
Jul 18, 2024 | 93.68 | 94.14 | 93.38 | 93.47 | 34,548,920 | -0.72(-0.76%) |
Jul 17, 2024 | 93.92 | 94.40 | 93.69 | 94.19 | 29,006,562 | +0.02(+0.02%) |
Jul 16, 2024 | 93.53 | 94.21 | 93.39 | 94.17 | 36,364,128 | +1.31(+1.41%) |
Jul 15, 2024 | 93.00 | 93.30 | 92.78 | 92.86 | 37,893,832 | -1.08(-1.15%) |
Jul 12, 2024 | 93.53 | 93.94 | 93.34 | 93.94 | 27,796,492 | +0.40(+0.43%) |
Jul 11, 2024 | 93.68 | 94.14 | 93.47 | 93.54 | 49,708,272 | +0.90(+0.97%) |
Jul 10, 2024 | 92.45 | 92.68 | 92.26 | 92.64 | 23,563,236 | +0.29(+0.31%) |
Jul 09, 2024 | 92.47 | 92.67 | 91.87 | 92.35 | 30,331,652 | -0.41(-0.44%) |
Jul 08, 2024 | 92.54 | 92.84 | 92.22 | 92.76 | 16,093,347 | +0.20(+0.22%) |
Jul 05, 2024 | 92.27 | 92.72 | 91.90 | 92.56 | 34,895,708 | +0.76(+0.83%) |
Jul 03, 2024 | 91.17 | 91.89 | 91.08 | 91.80 | 38,563,560 | +1.19(+1.31%) |
Jul 02, 2024 | 90.68 | 90.81 | 90.08 | 90.61 | 34,198,664 | +0.70(+0.78%) |
Jul 01, 2024 | 90.42 | 91.08 | 89.82 | 89.91 | 49,737,328 | -1.58(-1.73%) |
Jun 28, 2024 | 93.43 | 93.47 | 91.49 | 91.49 | 55,352,620 | -1.73(-1.86%) |
Jun 27, 2024 | 93.22 | 93.41 | 93.12 | 93.22 | 23,206,892 | +0.37(+0.40%) |
Jun 26, 2024 | 92.98 | 93.17 | 92.81 | 92.85 | 38,685,552 | -1.35(-1.43%) |
Jun 25, 2024 | 93.77 | 94.25 | 93.74 | 94.20 | 23,227,558 | +0.16(+0.17%) |
Jun 24, 2024 | 93.75 | 94.04 | 93.44 | 94.04 | 73,570,440 | +0.38(+0.40%) |
Jun 21, 2024 | 93.94 | 94.18 | 93.29 | 93.66 | 23,706,130 | +0.00(+0.00%) |
Jun 20, 2024 | 93.11 | 93.70 | 93.04 | 93.66 | 30,565,704 | -0.63(-0.67%) |
Jun 18, 2024 | 93.59 | 94.30 | 93.43 | 94.29 | 26,966,568 | +0.86(+0.92%) |
Jun 17, 2024 | 93.22 | 93.51 | 92.98 | 93.43 | 31,131,690 | -0.94(-0.99%) |
Jun 14, 2024 | 94.12 | 94.54 | 93.94 | 94.37 | 28,868,258 | +0.79(+0.84%) |
Jun 13, 2024 | 92.92 | 93.69 | 92.66 | 93.58 | 33,189,810 | +1.36(+1.47%) |
Jun 12, 2024 | 92.73 | 93.27 | 92.19 | 92.23 | 42,664,304 | +0.69(+0.75%) |
Jun 11, 2024 | 90.74 | 91.58 | 90.63 | 91.54 | 30,411,980 | +0.94(+1.03%) |
Jun 10, 2024 | 90.71 | 90.77 | 90.36 | 90.60 | 20,656,094 | -0.61(-0.67%) |
Jun 07, 2024 | 91.54 | 91.54 | 91.11 | 91.21 | 35,360,412 | -1.70(-1.83%) |
Jun 06, 2024 | 92.63 | 93.13 | 92.57 | 92.91 | 22,959,336 | -0.14(-0.15%) |
Jun 05, 2024 | 92.71 | 93.05 | 92.10 | 93.05 | 43,281,048 | +0.68(+0.73%) |
Jun 04, 2024 | 91.91 | 92.51 | 91.70 | 92.38 | 43,022,064 | +1.07(+1.17%) |