Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 20, 2024 | 96.42 | 96.42 | 96.08 | 96.27 | 2,452,315 | -0.06(-0.06%) |
Aug 19, 2024 | 96.10 | 96.36 | 96.05 | 96.33 | 1,739,378 | +0.15(+0.16%) |
Aug 16, 2024 | 95.81 | 96.20 | 95.81 | 96.18 | 2,343,537 | +0.32(+0.33%) |
Aug 15, 2024 | 95.87 | 95.90 | 95.70 | 95.86 | 2,902,759 | +0.09(+0.09%) |
Aug 14, 2024 | 95.49 | 95.80 | 95.48 | 95.77 | 4,581,050 | +0.22(+0.23%) |
Aug 13, 2024 | 95.23 | 95.58 | 95.20 | 95.55 | 3,076,092 | +0.47(+0.49%) |
Aug 12, 2024 | 95.15 | 95.17 | 94.96 | 95.08 | 2,907,796 | +0.03(+0.03%) |
Aug 09, 2024 | 95.15 | 95.22 | 94.91 | 95.05 | 8,261,063 | -0.02(-0.02%) |
Aug 08, 2024 | 94.99 | 95.14 | 94.86 | 95.07 | 2,213,882 | +0.37(+0.39%) |
Aug 07, 2024 | 95.19 | 95.19 | 94.66 | 94.70 | 4,326,691 | +0.14(+0.15%) |
Aug 06, 2024 | 94.59 | 94.92 | 94.11 | 94.56 | 5,942,786 | +0.37(+0.39%) |
Aug 05, 2024 | 93.70 | 94.39 | 93.57 | 94.19 | 6,754,713 | -0.60(-0.63%) |
Aug 02, 2024 | 94.88 | 95.07 | 94.67 | 94.79 | 5,903,732 | -0.30(-0.32%) |
Aug 01, 2024 | 95.37 | 95.47 | 95.06 | 95.09 | 6,243,309 | -0.75(-0.78%) |
Jul 31, 2024 | 95.78 | 95.89 | 95.60 | 95.84 | 2,624,039 | +0.37(+0.39%) |
Jul 30, 2024 | 95.55 | 95.56 | 95.31 | 95.47 | 3,269,855 | +0.02(+0.02%) |
Jul 29, 2024 | 95.68 | 95.69 | 95.36 | 95.45 | 3,218,582 | -0.09(-0.09%) |
Jul 26, 2024 | 95.64 | 95.65 | 95.47 | 95.54 | 2,366,106 | +0.26(+0.27%) |
Jul 25, 2024 | 95.30 | 95.61 | 95.25 | 95.28 | 2,814,028 | +0.04(+0.04%) |
Jul 24, 2024 | 95.46 | 95.59 | 95.22 | 95.24 | 3,663,065 | -0.34(-0.36%) |
Jul 23, 2024 | 95.53 | 95.72 | 95.48 | 95.58 | 2,395,513 | +0.04(+0.04%) |
Jul 22, 2024 | 95.40 | 95.55 | 95.36 | 95.54 | 2,443,172 | +0.33(+0.35%) |
Jul 19, 2024 | 95.70 | 95.70 | 95.07 | 95.21 | 2,366,150 | -0.08(-0.08%) |
Jul 18, 2024 | 95.47 | 95.56 | 95.20 | 95.29 | 3,201,261 | -0.22(-0.23%) |
Jul 17, 2024 | 95.25 | 95.53 | 95.24 | 95.51 | 2,542,288 | -0.11(-0.12%) |
Jul 16, 2024 | 95.30 | 95.65 | 95.25 | 95.62 | 3,884,044 | +0.38(+0.40%) |
Jul 15, 2024 | 95.20 | 95.28 | 95.11 | 95.24 | 3,067,668 | +0.00(+0.00%) |
Jul 12, 2024 | 94.99 | 95.26 | 94.95 | 95.24 | 2,333,131 | +0.29(+0.31%) |
Jul 11, 2024 | 94.94 | 95.02 | 94.87 | 94.95 | 2,858,331 | +0.34(+0.36%) |
Jul 10, 2024 | 94.50 | 94.65 | 94.45 | 94.61 | 2,095,615 | +0.18(+0.19%) |
Jul 09, 2024 | 94.49 | 94.52 | 94.34 | 94.43 | 2,743,462 | -0.06(-0.06%) |
Jul 08, 2024 | 94.54 | 94.61 | 94.41 | 94.49 | 2,792,554 | -0.10(-0.11%) |
Jul 05, 2024 | 94.19 | 94.60 | 94.19 | 94.59 | 2,237,031 | +0.39(+0.41%) |
Jul 03, 2024 | 93.84 | 94.35 | 93.84 | 94.20 | 1,475,471 | +0.22(+0.23%) |
Jul 02, 2024 | 93.66 | 93.98 | 93.66 | 93.98 | 2,668,432 | +0.33(+0.35%) |
Jul 01, 2024 | 93.91 | 93.95 | 93.65 | 93.65 | 3,874,428 | -0.09(-0.09%) |
Jun 28, 2024 | 94.03 | 94.21 | 93.73 | 93.74 | 3,448,376 | -0.24(-0.25%) |
Jun 27, 2024 | 93.85 | 93.97 | 93.81 | 93.97 | 2,334,895 | +0.13(+0.14%) |
Jun 26, 2024 | 93.88 | 93.91 | 93.77 | 93.85 | 4,166,658 | -0.25(-0.26%) |
Jun 25, 2024 | 94.00 | 94.09 | 93.92 | 94.09 | 2,880,043 | +0.09(+0.10%) |
Jun 24, 2024 | 94.02 | 94.20 | 93.97 | 94.00 | 4,169,312 | -0.03(-0.03%) |
Jun 21, 2024 | 93.95 | 94.08 | 93.85 | 94.03 | 3,109,380 | +0.10(+0.11%) |
Jun 20, 2024 | 93.96 | 93.97 | 93.76 | 93.93 | 4,891,077 | -0.10(-0.11%) |
Jun 18, 2024 | 93.70 | 94.06 | 93.70 | 94.03 | 3,166,488 | +0.32(+0.34%) |
Jun 17, 2024 | 93.46 | 93.81 | 93.39 | 93.72 | 1,915,885 | +0.10(+0.11%) |
Jun 14, 2024 | 93.67 | 93.80 | 93.53 | 93.62 | 3,448,761 | -0.38(-0.40%) |
Jun 13, 2024 | 94.20 | 94.20 | 93.87 | 93.99 | 4,666,715 | +0.02(+0.02%) |
Jun 12, 2024 | 94.08 | 94.30 | 93.96 | 93.97 | 4,955,086 | +0.33(+0.35%) |
Jun 11, 2024 | 93.12 | 93.65 | 93.12 | 93.65 | 2,760,730 | +0.16(+0.17%) |
Jun 10, 2024 | 93.32 | 93.52 | 93.24 | 93.49 | 2,496,332 | +0.09(+0.10%) |
Jun 07, 2024 | 93.47 | 93.50 | 93.26 | 93.40 | 2,642,086 | -0.28(-0.30%) |
Jun 06, 2024 | 93.76 | 93.77 | 93.59 | 93.68 | 1,751,184 | -0.14(-0.15%) |
Jun 05, 2024 | 93.72 | 93.83 | 93.51 | 93.82 | 2,723,160 | +0.31(+0.33%) |
Jun 04, 2024 | 93.45 | 93.66 | 93.43 | 93.51 | 3,660,710 | -0.04(-0.04%) |