Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 89.48 | 90.54 | 89.37 | 90.39 | 10,363,757 | +1.33(+1.49%) |
Aug 22, 2024 | 88.89 | 89.46 | 88.71 | 89.06 | 9,797,508 | +0.23(+0.26%) |
Aug 21, 2024 | 89.24 | 89.69 | 88.58 | 88.83 | 11,367,661 | +0.15(+0.17%) |
Aug 20, 2024 | 90.88 | 90.96 | 88.64 | 88.68 | 16,942,660 | -2.40(-2.64%) |
Aug 19, 2024 | 90.62 | 91.85 | 90.62 | 91.08 | 10,881,158 | +0.61(+0.67%) |
Aug 16, 2024 | 90.01 | 90.69 | 89.94 | 90.47 | 8,876,531 | -0.10(-0.11%) |
Aug 15, 2024 | 90.01 | 90.86 | 89.93 | 90.57 | 9,165,300 | +1.07(+1.20%) |
Aug 14, 2024 | 89.15 | 89.89 | 88.80 | 89.50 | 10,827,045 | +0.52(+0.58%) |
Aug 13, 2024 | 89.17 | 89.25 | 88.54 | 88.98 | 15,692,893 | -0.87(-0.97%) |
Aug 12, 2024 | 89.93 | 90.42 | 87.50 | 89.85 | 14,383,467 | +0.44(+0.49%) |
Aug 09, 2024 | 89.08 | 89.79 | 88.51 | 89.41 | 11,172,804 | +0.20(+0.22%) |
Aug 08, 2024 | 87.58 | 89.33 | 87.58 | 89.21 | 10,801,856 | +1.88(+2.15%) |
Aug 07, 2024 | 88.04 | 88.94 | 87.28 | 87.33 | 13,061,791 | +0.35(+0.40%) |
Aug 06, 2024 | 86.77 | 87.96 | 86.43 | 86.98 | 15,706,997 | +0.53(+0.61%) |
Aug 05, 2024 | 86.50 | 87.18 | 85.47 | 86.45 | 25,053,902 | -1.95(-2.21%) |
Aug 02, 2024 | 89.70 | 90.19 | 87.51 | 88.40 | 22,966,612 | -2.34(-2.58%) |
Aug 01, 2024 | 93.00 | 93.47 | 90.27 | 90.74 | 21,278,542 | -2.47(-2.65%) |
Jul 31, 2024 | 94.08 | 94.14 | 93.14 | 93.21 | 18,080,764 | +0.39(+0.42%) |
Jul 30, 2024 | 91.39 | 93.11 | 91.28 | 92.82 | 12,836,015 | +1.42(+1.55%) |
Jul 29, 2024 | 92.20 | 92.27 | 90.53 | 91.40 | 13,577,194 | -0.79(-0.86%) |
Jul 26, 2024 | 91.66 | 92.58 | 91.33 | 92.19 | 12,887,942 | +0.29(+0.32%) |
Jul 25, 2024 | 90.40 | 92.19 | 89.97 | 91.90 | 18,217,526 | +1.56(+1.73%) |
Jul 24, 2024 | 90.57 | 91.15 | 89.72 | 90.34 | 14,663,244 | +0.01(+0.01%) |
Jul 23, 2024 | 91.53 | 91.61 | 90.22 | 90.33 | 16,550,969 | -1.46(-1.59%) |
Jul 22, 2024 | 91.88 | 92.32 | 91.27 | 91.79 | 10,762,922 | -0.58(-0.63%) |
Jul 19, 2024 | 93.24 | 93.88 | 92.13 | 92.37 | 13,250,154 | -1.02(-1.09%) |
Jul 18, 2024 | 93.12 | 94.51 | 92.79 | 93.39 | 16,433,760 | +0.17(+0.18%) |
Jul 17, 2024 | 92.51 | 93.82 | 92.49 | 93.22 | 14,712,114 | +0.92(+1.00%) |
Jul 16, 2024 | 91.50 | 92.39 | 91.03 | 92.30 | 12,062,110 | +0.41(+0.45%) |
Jul 15, 2024 | 91.16 | 92.72 | 90.81 | 91.89 | 15,486,914 | +1.37(+1.51%) |
Jul 12, 2024 | 90.80 | 90.93 | 89.85 | 90.52 | 9,058,622 | +0.23(+0.25%) |
Jul 11, 2024 | 89.13 | 90.47 | 88.82 | 90.29 | 11,344,315 | +0.93(+1.04%) |
Jul 10, 2024 | 88.66 | 89.39 | 88.39 | 89.36 | 9,659,970 | +0.60(+0.68%) |
Jul 09, 2024 | 88.66 | 89.74 | 88.40 | 88.76 | 9,543,612 | -0.79(-0.88%) |
Jul 08, 2024 | 89.45 | 90.38 | 89.19 | 89.55 | 9,796,902 | -0.55(-0.61%) |
Jul 05, 2024 | 91.35 | 91.42 | 89.70 | 90.10 | 11,725,277 | -1.43(-1.56%) |
Jul 03, 2024 | 91.21 | 91.95 | 91.05 | 91.53 | 8,140,068 | +0.40(+0.44%) |
Jul 02, 2024 | 92.08 | 92.10 | 90.55 | 91.13 | 12,613,033 | -0.07(-0.08%) |
Jul 01, 2024 | 91.88 | 92.18 | 90.66 | 91.20 | 12,279,107 | +0.05(+0.05%) |
Jun 28, 2024 | 91.50 | 91.82 | 90.82 | 91.15 | 12,835,031 | +0.35(+0.39%) |
Jun 27, 2024 | 91.07 | 91.17 | 90.29 | 90.80 | 7,812,391 | +0.21(+0.23%) |
Jun 26, 2024 | 91.59 | 91.59 | 90.16 | 90.59 | 11,562,216 | -0.90(-0.98%) |
Jun 25, 2024 | 91.20 | 91.50 | 90.70 | 91.49 | 13,833,580 | +0.21(+0.23%) |
Jun 24, 2024 | 89.53 | 91.62 | 89.38 | 91.28 | 15,590,755 | +2.25(+2.52%) |
Jun 21, 2024 | 89.79 | 90.04 | 88.91 | 89.03 | 20,153,772 | -0.52(-0.58%) |
Jun 20, 2024 | 88.19 | 90.01 | 87.91 | 89.55 | 17,205,674 | +1.62(+1.84%) |
Jun 18, 2024 | 88.13 | 89.04 | 87.71 | 87.93 | 14,760,494 | +0.37(+0.42%) |
Jun 17, 2024 | 87.22 | 87.96 | 86.90 | 87.57 | 14,892,232 | +0.23(+0.26%) |
Jun 14, 2024 | 87.89 | 87.99 | 86.97 | 87.34 | 13,009,322 | -0.65(-0.74%) |
Jun 13, 2024 | 88.57 | 88.82 | 87.54 | 87.99 | 14,373,750 | -0.81(-0.92%) |
Jun 12, 2024 | 90.51 | 90.54 | 88.36 | 88.81 | 16,410,470 | -0.96(-1.07%) |
Jun 11, 2024 | 89.55 | 89.87 | 88.73 | 89.77 | 9,373,637 | -0.18(-0.20%) |
Jun 10, 2024 | 89.61 | 90.48 | 89.27 | 89.95 | 11,363,588 | +0.67(+0.76%) |
Jun 07, 2024 | 89.46 | 90.31 | 88.84 | 89.27 | 10,125,559 | -0.36(-0.40%) |
Jun 06, 2024 | 88.86 | 89.66 | 88.52 | 89.63 | 12,854,745 | +0.47(+0.52%) |
Jun 05, 2024 | 89.28 | 89.42 | 88.62 | 89.16 | 10,602,793 | -0.01(-0.01%) |
Jun 04, 2024 | 89.10 | 89.25 | 87.99 | 89.17 | 17,497,086 | -0.86(-0.96%) |