Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 26, 2024 | 93.00 | 93.56 | 92.78 | 93.01 | 1,266,572 | +0.35(+0.38%) |
Aug 23, 2024 | 93.05 | 93.28 | 92.28 | 92.66 | 1,450,470 | -0.30(-0.32%) |
Aug 22, 2024 | 91.75 | 93.08 | 91.72 | 92.96 | 3,124,783 | +1.21(+1.32%) |
Aug 21, 2024 | 90.73 | 91.82 | 90.61 | 91.75 | 2,594,924 | +1.18(+1.30%) |
Aug 20, 2024 | 90.21 | 91.08 | 90.19 | 90.57 | 2,096,784 | +0.43(+0.48%) |
Aug 19, 2024 | 89.37 | 90.42 | 89.37 | 90.14 | 1,622,155 | +0.61(+0.68%) |
Aug 16, 2024 | 89.62 | 90.00 | 89.18 | 89.53 | 2,288,483 | +0.24(+0.27%) |
Aug 15, 2024 | 89.02 | 89.60 | 88.53 | 89.29 | 2,425,679 | -0.35(-0.39%) |
Aug 14, 2024 | 88.33 | 90.26 | 88.14 | 89.64 | 2,966,152 | +0.20(+0.22%) |
Aug 13, 2024 | 89.24 | 89.64 | 88.38 | 89.44 | 3,400,976 | +0.20(+0.22%) |
Aug 12, 2024 | 88.02 | 89.36 | 87.71 | 89.24 | 3,072,014 | +1.26(+1.43%) |
Aug 09, 2024 | 87.81 | 88.15 | 86.76 | 87.98 | 1,838,530 | +0.17(+0.19%) |
Aug 08, 2024 | 88.17 | 89.03 | 87.58 | 87.81 | 2,120,086 | -1.14(-1.28%) |
Aug 07, 2024 | 88.52 | 89.30 | 88.24 | 88.95 | 3,037,191 | +0.48(+0.54%) |
Aug 06, 2024 | 88.42 | 89.43 | 88.00 | 88.47 | 2,238,771 | +0.28(+0.32%) |
Aug 05, 2024 | 91.34 | 91.71 | 88.14 | 88.19 | 4,453,884 | -1.97(-2.19%) |
Aug 02, 2024 | 90.11 | 92.23 | 88.95 | 90.16 | 5,999,146 | +1.44(+1.62%) |
Aug 01, 2024 | 86.77 | 88.79 | 86.09 | 88.72 | 3,881,891 | +2.66(+3.09%) |
Jul 31, 2024 | 85.60 | 86.36 | 84.35 | 86.06 | 4,553,255 | +0.46(+0.54%) |
Jul 30, 2024 | 83.82 | 85.73 | 83.82 | 85.60 | 3,406,493 | +1.50(+1.78%) |
Jul 29, 2024 | 83.88 | 84.29 | 83.13 | 84.10 | 1,248,126 | +0.37(+0.44%) |
Jul 26, 2024 | 83.47 | 83.97 | 83.25 | 83.73 | 1,595,048 | +0.41(+0.49%) |
Jul 25, 2024 | 84.27 | 85.46 | 82.90 | 83.32 | 2,609,731 | -0.24(-0.29%) |
Jul 24, 2024 | 82.63 | 83.81 | 82.00 | 83.56 | 3,010,657 | +1.81(+2.21%) |
Jul 23, 2024 | 82.04 | 82.42 | 81.60 | 81.75 | 2,471,827 | -0.28(-0.34%) |
Jul 22, 2024 | 81.50 | 82.29 | 81.45 | 82.03 | 2,297,868 | +0.48(+0.59%) |
Jul 19, 2024 | 82.58 | 82.78 | 81.13 | 81.55 | 1,536,910 | -0.50(-0.61%) |
Jul 18, 2024 | 81.90 | 83.44 | 81.90 | 82.05 | 1,661,011 | -0.31(-0.38%) |
Jul 17, 2024 | 81.19 | 83.04 | 81.14 | 82.36 | 2,382,186 | +1.55(+1.92%) |
Jul 16, 2024 | 79.90 | 80.83 | 79.63 | 80.81 | 1,262,604 | +1.20(+1.51%) |
Jul 15, 2024 | 80.14 | 80.42 | 79.47 | 79.61 | 1,277,153 | -1.18(-1.46%) |
Jul 12, 2024 | 80.70 | 81.40 | 80.43 | 80.79 | 1,713,709 | +0.45(+0.56%) |
Jul 11, 2024 | 78.60 | 80.53 | 78.59 | 80.34 | 1,883,080 | +2.15(+2.75%) |
Jul 10, 2024 | 78.23 | 78.29 | 77.47 | 78.19 | 1,756,009 | +0.18(+0.23%) |
Jul 09, 2024 | 78.01 | 78.32 | 77.66 | 78.01 | 1,220,672 | -0.04(-0.05%) |
Jul 08, 2024 | 78.02 | 78.33 | 77.60 | 78.05 | 1,554,656 | +0.20(+0.26%) |
Jul 05, 2024 | 77.89 | 78.50 | 77.62 | 77.85 | 1,946,150 | +0.17(+0.22%) |
Jul 03, 2024 | 78.04 | 78.73 | 77.62 | 77.68 | 651,811 | -0.36(-0.46%) |
Jul 02, 2024 | 77.85 | 78.16 | 77.75 | 78.04 | 1,188,168 | +0.35(+0.45%) |
Jul 01, 2024 | 78.82 | 79.06 | 77.65 | 77.69 | 1,253,977 | -0.77(-0.98%) |
Jun 28, 2024 | 78.73 | 78.73 | 77.93 | 78.46 | 2,431,930 | +0.01(+0.01%) |
Jun 27, 2024 | 78.28 | 78.61 | 78.03 | 78.45 | 1,264,254 | +0.30(+0.38%) |
Jun 26, 2024 | 78.00 | 78.27 | 77.70 | 78.15 | 1,422,799 | -0.17(-0.22%) |
Jun 25, 2024 | 79.25 | 79.31 | 78.21 | 78.32 | 2,405,218 | -1.03(-1.30%) |
Jun 24, 2024 | 78.25 | 79.58 | 78.25 | 79.35 | 2,335,884 | +1.12(+1.43%) |
Jun 21, 2024 | 79.37 | 79.91 | 78.23 | 78.23 | 4,124,091 | -1.02(-1.29%) |
Jun 20, 2024 | 78.01 | 79.35 | 77.85 | 79.25 | 2,306,753 | +1.20(+1.54%) |
Jun 18, 2024 | 78.11 | 78.58 | 77.65 | 78.05 | 1,554,295 | -0.32(-0.41%) |
Jun 17, 2024 | 78.35 | 79.22 | 78.29 | 78.37 | 2,307,411 | -0.49(-0.62%) |
Jun 14, 2024 | 78.25 | 79.06 | 78.05 | 78.86 | 1,241,695 | +0.32(+0.41%) |
Jun 13, 2024 | 79.31 | 79.72 | 78.22 | 78.54 | 2,837,139 | -0.77(-0.97%) |
Jun 12, 2024 | 80.60 | 80.72 | 79.09 | 79.31 | 1,698,197 | -0.44(-0.55%) |
Jun 11, 2024 | 79.05 | 79.92 | 79.02 | 79.75 | 1,352,619 | +0.31(+0.39%) |
Jun 10, 2024 | 79.71 | 80.16 | 79.25 | 79.44 | 1,693,883 | -0.41(-0.51%) |
Jun 07, 2024 | 79.50 | 80.11 | 79.33 | 79.85 | 1,763,204 | -0.50(-0.62%) |
Jun 06, 2024 | 80.69 | 81.25 | 80.20 | 80.35 | 1,577,007 | -0.65(-0.80%) |
Jun 05, 2024 | 81.78 | 81.88 | 80.88 | 81.00 | 2,293,850 | -1.14(-1.39%) |
Jun 04, 2024 | 81.08 | 82.59 | 80.89 | 82.14 | 2,777,711 | +0.96(+1.18%) |