Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 97.72 | 97.76 | 97.47 | 97.74 | 4,114,612 | +0.11(+0.11%) |
Sep 19, 2024 | 97.89 | 97.90 | 97.60 | 97.63 | 3,615,809 | +0.21(+0.22%) |
Sep 18, 2024 | 97.31 | 97.82 | 97.22 | 97.42 | 5,362,635 | +0.11(+0.11%) |
Sep 17, 2024 | 97.35 | 97.41 | 97.22 | 97.31 | 2,793,367 | +0.06(+0.06%) |
Sep 16, 2024 | 97.08 | 97.35 | 97.03 | 97.25 | 2,507,231 | +0.20(+0.21%) |
Sep 13, 2024 | 96.88 | 97.11 | 96.88 | 97.05 | 1,794,590 | +0.29(+0.30%) |
Sep 12, 2024 | 96.58 | 96.86 | 96.55 | 96.76 | 3,656,138 | +0.11(+0.11%) |
Sep 11, 2024 | 96.43 | 96.68 | 96.25 | 96.65 | 5,823,390 | +0.16(+0.17%) |
Sep 10, 2024 | 96.82 | 96.82 | 96.40 | 96.49 | 2,480,109 | -0.21(-0.22%) |
Sep 09, 2024 | 96.61 | 96.75 | 96.51 | 96.70 | 2,301,890 | +0.21(+0.22%) |
Sep 06, 2024 | 96.66 | 96.79 | 96.30 | 96.49 | 4,007,310 | -0.13(-0.13%) |
Sep 05, 2024 | 96.41 | 96.68 | 96.40 | 96.62 | 5,246,032 | +0.28(+0.29%) |
Sep 04, 2024 | 95.93 | 96.42 | 95.93 | 96.34 | 3,089,846 | +0.41(+0.43%) |
Sep 03, 2024 | 96.16 | 96.27 | 95.90 | 95.93 | 3,764,774 | -0.89(-0.92%) |
Aug 30, 2024 | 96.92 | 96.92 | 96.72 | 96.82 | 2,420,734 | +0.02(+0.02%) |
Aug 29, 2024 | 96.78 | 96.86 | 96.70 | 96.80 | 3,434,898 | +0.06(+0.06%) |
Aug 28, 2024 | 96.75 | 96.80 | 96.62 | 96.74 | 2,742,739 | +0.01(+0.01%) |
Aug 27, 2024 | 96.61 | 96.84 | 96.54 | 96.73 | 2,204,968 | +0.04(+0.04%) |
Aug 26, 2024 | 96.96 | 96.96 | 96.69 | 96.69 | 2,693,918 | -0.17(-0.18%) |
Aug 23, 2024 | 96.53 | 96.86 | 96.49 | 96.86 | 3,216,201 | +0.51(+0.53%) |
Aug 22, 2024 | 96.49 | 96.49 | 96.23 | 96.35 | 2,865,418 | -0.08(-0.08%) |
Aug 21, 2024 | 96.34 | 96.52 | 96.27 | 96.43 | 2,313,568 | +0.16(+0.17%) |
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 | -0.22(-0.24%) |
Jul 31, 2024 | 95.26 | 95.36 | 95.08 | 95.31 | 2,638,492 | +0.37(+0.39%) |
Jul 30, 2024 | 95.03 | 95.04 | 94.79 | 94.95 | 3,287,865 | +0.02(+0.02%) |
Jul 29, 2024 | 95.16 | 95.17 | 94.84 | 94.93 | 3,236,310 | -0.09(-0.09%) |
Jul 26, 2024 | 95.12 | 95.13 | 94.94 | 95.02 | 2,379,138 | +0.26(+0.27%) |
Jul 25, 2024 | 94.78 | 95.09 | 94.73 | 94.76 | 2,829,528 | +0.04(+0.04%) |
Jul 24, 2024 | 94.94 | 95.07 | 94.70 | 94.72 | 3,683,241 | -0.34(-0.36%) |
Jul 23, 2024 | 95.01 | 95.20 | 94.96 | 95.06 | 2,408,707 | +0.04(+0.04%) |
Jul 22, 2024 | 94.88 | 95.03 | 94.83 | 95.02 | 2,456,629 | +0.33(+0.35%) |
Jul 19, 2024 | 95.18 | 95.18 | 94.55 | 94.69 | 2,379,183 | -0.08(-0.08%) |
Jul 18, 2024 | 94.95 | 95.04 | 94.68 | 94.77 | 3,218,893 | -0.22(-0.23%) |
Jul 17, 2024 | 94.73 | 95.01 | 94.72 | 94.99 | 2,556,291 | -0.11(-0.12%) |
Jul 16, 2024 | 94.78 | 95.13 | 94.73 | 95.10 | 3,905,437 | +0.38(+0.40%) |
Jul 15, 2024 | 94.68 | 94.76 | 94.58 | 94.72 | 3,084,565 | +0.00(+0.00%) |
Jul 12, 2024 | 94.47 | 94.74 | 94.43 | 94.72 | 2,345,982 | +0.29(+0.31%) |
Jul 11, 2024 | 94.42 | 94.50 | 94.35 | 94.43 | 2,874,075 | +0.34(+0.36%) |
Jul 10, 2024 | 93.98 | 94.13 | 93.93 | 94.09 | 2,107,157 | +0.18(+0.19%) |
Jul 09, 2024 | 93.97 | 94.00 | 93.83 | 93.91 | 2,758,573 | -0.06(-0.06%) |
Jul 08, 2024 | 94.02 | 94.09 | 93.89 | 93.97 | 2,807,935 | -0.10(-0.11%) |
Jul 05, 2024 | 93.67 | 94.08 | 93.67 | 94.07 | 2,249,352 | +0.39(+0.41%) |
Jul 03, 2024 | 93.33 | 93.83 | 93.33 | 93.68 | 1,483,598 | +0.22(+0.23%) |
Jul 02, 2024 | 93.15 | 93.47 | 93.15 | 93.47 | 2,683,130 | +0.33(+0.35%) |