Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 95.25 | 95.61 | 95.15 | 95.55 | 1,553,029 | +0.47(+0.49%) |
Aug 22, 2024 | 95.34 | 95.34 | 95.03 | 95.08 | 1,714,141 | -0.32(-0.34%) |
Aug 21, 2024 | 95.35 | 95.64 | 95.15 | 95.40 | 1,636,189 | +0.21(+0.22%) |
Aug 20, 2024 | 95.15 | 95.29 | 95.05 | 95.19 | 1,592,261 | +0.24(+0.25%) |
Aug 19, 2024 | 94.82 | 95.06 | 94.75 | 94.95 | 972,984 | +0.11(+0.12%) |
Aug 16, 2024 | 94.79 | 94.86 | 94.56 | 94.84 | 1,340,370 | +0.21(+0.22%) |
Aug 15, 2024 | 94.43 | 94.66 | 94.32 | 94.63 | 2,045,455 | -0.28(-0.30%) |
Aug 14, 2024 | 94.93 | 95.11 | 94.87 | 94.91 | 1,720,137 | +0.10(+0.11%) |
Aug 13, 2024 | 94.79 | 94.87 | 94.72 | 94.81 | 3,672,023 | +0.27(+0.29%) |
Aug 12, 2024 | 94.34 | 94.64 | 94.28 | 94.54 | 1,830,745 | +0.16(+0.17%) |
Aug 09, 2024 | 94.52 | 94.52 | 94.35 | 94.38 | 1,110,733 | +0.29(+0.31%) |
Aug 08, 2024 | 94.02 | 94.22 | 93.92 | 94.09 | 1,310,239 | -0.18(-0.19%) |
Aug 07, 2024 | 94.41 | 94.46 | 94.10 | 94.27 | 2,060,879 | -0.23(-0.24%) |
Aug 06, 2024 | 94.95 | 94.95 | 94.40 | 94.50 | 2,767,259 | -0.58(-0.61%) |
Aug 05, 2024 | 95.70 | 95.85 | 94.83 | 95.08 | 3,131,410 | -0.14(-0.15%) |
Aug 02, 2024 | 94.79 | 95.27 | 94.24 | 95.22 | 1,607,467 | +1.20(+1.28%) |
Aug 01, 2024 | 94.34 | 94.34 | 93.83 | 94.02 | 1,761,084 | +0.10(+0.11%) |
Jul 31, 2024 | 93.46 | 93.93 | 93.34 | 93.92 | 1,174,714 | +0.55(+0.59%) |
Jul 30, 2024 | 93.22 | 93.44 | 93.12 | 93.37 | 1,254,655 | +0.10(+0.11%) |
Jul 29, 2024 | 93.32 | 93.32 | 93.12 | 93.27 | 959,131 | +0.15(+0.16%) |
Jul 26, 2024 | 93.11 | 93.15 | 92.97 | 93.12 | 865,839 | +0.39(+0.42%) |
Jul 25, 2024 | 92.64 | 92.89 | 92.62 | 92.73 | 2,297,962 | +0.17(+0.18%) |
Jul 24, 2024 | 92.91 | 92.98 | 92.55 | 92.56 | 1,352,562 | -0.15(-0.16%) |
Jul 23, 2024 | 92.88 | 93.00 | 92.71 | 92.71 | 4,269,656 | -0.08(-0.09%) |
Jul 22, 2024 | 92.83 | 92.95 | 92.63 | 92.79 | 1,184,136 | -0.02(-0.02%) |
Jul 19, 2024 | 92.99 | 92.99 | 92.70 | 92.81 | 2,984,372 | -0.19(-0.20%) |
Jul 18, 2024 | 93.19 | 93.28 | 92.98 | 93.00 | 2,013,164 | -0.25(-0.27%) |
Jul 17, 2024 | 93.03 | 93.34 | 92.90 | 93.25 | 2,483,622 | +0.16(+0.17%) |
Jul 16, 2024 | 92.88 | 93.10 | 92.77 | 93.09 | 1,807,845 | +0.32(+0.34%) |
Jul 15, 2024 | 92.86 | 93.03 | 92.73 | 92.77 | 1,145,816 | -0.35(-0.38%) |
Jul 12, 2024 | 92.93 | 93.14 | 92.88 | 93.12 | 1,834,188 | +0.31(+0.33%) |
Jul 11, 2024 | 92.89 | 93.06 | 92.77 | 92.81 | 1,335,409 | +0.49(+0.53%) |
Jul 10, 2024 | 92.40 | 92.42 | 92.18 | 92.32 | 1,651,894 | +0.09(+0.10%) |
Jul 09, 2024 | 92.20 | 92.27 | 91.97 | 92.23 | 2,524,151 | +0.03(+0.03%) |
Jul 08, 2024 | 92.21 | 92.23 | 92.05 | 92.20 | 1,097,444 | -0.04(-0.04%) |
Jul 05, 2024 | 92.09 | 92.29 | 91.97 | 92.24 | 1,131,207 | +0.60(+0.65%) |
Jul 03, 2024 | 91.40 | 91.78 | 91.30 | 91.64 | 1,286,825 | +0.51(+0.56%) |
Jul 02, 2024 | 91.23 | 91.29 | 91.02 | 91.13 | 1,597,231 | +0.28(+0.31%) |
Jul 01, 2024 | 90.96 | 91.22 | 90.75 | 90.85 | 4,390,985 | -0.66(-0.72%) |
Jun 28, 2024 | 92.25 | 92.28 | 91.50 | 91.50 | 2,031,580 | -0.48(-0.52%) |
Jun 27, 2024 | 91.90 | 92.09 | 91.90 | 91.98 | 1,274,970 | +0.22(+0.24%) |
Jun 26, 2024 | 91.84 | 91.88 | 91.75 | 91.76 | 2,048,089 | -0.44(-0.48%) |
Jun 25, 2024 | 92.23 | 92.26 | 92.09 | 92.20 | 1,211,434 | -0.07(-0.08%) |
Jun 24, 2024 | 92.32 | 92.36 | 92.20 | 92.27 | 1,049,487 | +0.03(+0.03%) |
Jun 21, 2024 | 92.36 | 92.39 | 92.06 | 92.24 | 1,026,794 | +0.03(+0.03%) |
Jun 20, 2024 | 91.94 | 92.25 | 91.91 | 92.21 | 1,045,113 | -0.12(-0.13%) |
Jun 18, 2024 | 92.08 | 92.37 | 91.98 | 92.33 | 1,826,442 | +0.40(+0.43%) |
Jun 17, 2024 | 92.06 | 92.06 | 91.78 | 91.93 | 1,295,323 | -0.37(-0.40%) |
Jun 14, 2024 | 92.35 | 92.46 | 92.23 | 92.30 | 1,020,090 | +0.09(+0.10%) |
Jun 13, 2024 | 92.20 | 92.33 | 91.95 | 92.21 | 1,772,669 | +0.43(+0.47%) |
Jun 12, 2024 | 92.04 | 92.26 | 91.74 | 91.78 | 4,143,214 | +0.55(+0.60%) |
Jun 11, 2024 | 90.92 | 91.28 | 90.83 | 91.24 | 1,407,207 | +0.47(+0.52%) |
Jun 10, 2024 | 90.86 | 90.86 | 90.64 | 90.77 | 4,952,720 | -0.15(-0.16%) |
Jun 07, 2024 | 91.09 | 91.10 | 90.88 | 90.92 | 1,654,690 | -0.79(-0.86%) |
Jun 06, 2024 | 91.57 | 91.79 | 91.50 | 91.70 | 2,449,707 | +0.03(+0.03%) |
Jun 05, 2024 | 91.48 | 91.74 | 91.31 | 91.67 | 1,404,249 | +0.24(+0.26%) |
Jun 04, 2024 | 91.20 | 91.50 | 91.16 | 91.44 | 1,116,658 | +0.44(+0.48%) |