Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jul 01, 2024 | 93.40 | 93.44 | 93.14 | 93.14 | 3,895,768 | -0.09(-0.09%) |
Jun 28, 2024 | 93.52 | 93.70 | 93.22 | 93.22 | 3,467,370 | -0.24(-0.25%) |
Jun 27, 2024 | 93.33 | 93.46 | 93.29 | 93.46 | 2,347,756 | +0.13(+0.14%) |
Jun 26, 2024 | 93.36 | 93.39 | 93.25 | 93.33 | 4,189,608 | -0.25(-0.26%) |
Jun 25, 2024 | 93.49 | 93.58 | 93.40 | 93.58 | 2,895,906 | +0.09(+0.10%) |
Jun 24, 2024 | 93.51 | 93.69 | 93.46 | 93.49 | 4,192,277 | -0.03(-0.03%) |
Jun 21, 2024 | 93.44 | 93.57 | 93.34 | 93.52 | 3,126,507 | +0.10(+0.11%) |
Jun 20, 2024 | 93.45 | 93.46 | 93.24 | 93.42 | 4,918,017 | -0.10(-0.11%) |
Jun 18, 2024 | 93.18 | 93.55 | 93.18 | 93.52 | 3,183,930 | +0.32(+0.34%) |
Jun 17, 2024 | 92.95 | 93.30 | 92.88 | 93.20 | 1,926,438 | +0.10(+0.11%) |
Jun 14, 2024 | 93.15 | 93.29 | 93.01 | 93.10 | 3,467,757 | -0.38(-0.40%) |
Jun 13, 2024 | 93.69 | 93.69 | 93.35 | 93.48 | 4,692,419 | +0.02(+0.02%) |
Jun 12, 2024 | 93.57 | 93.79 | 93.45 | 93.46 | 4,982,379 | +0.33(+0.35%) |
Jun 11, 2024 | 92.61 | 93.13 | 92.61 | 93.13 | 2,775,936 | +0.16(+0.17%) |
Jun 10, 2024 | 92.81 | 93.00 | 92.73 | 92.98 | 2,510,082 | +0.09(+0.10%) |
Jun 07, 2024 | 92.96 | 92.99 | 92.75 | 92.89 | 2,656,639 | -0.28(-0.30%) |
Jun 06, 2024 | 93.24 | 93.26 | 93.08 | 93.16 | 1,760,830 | -0.14(-0.15%) |
Jun 05, 2024 | 93.20 | 93.32 | 93.00 | 93.30 | 2,738,160 | +0.31(+0.33%) |
Jun 04, 2024 | 92.94 | 93.14 | 92.92 | 93.00 | 3,680,873 | -0.04(-0.04%) |
Jun 03, 2024 | 93.12 | 93.12 | 92.80 | 93.03 | 5,495,881 | +0.26(+0.28%) |
May 31, 2024 | 92.51 | 92.78 | 92.48 | 92.78 | 5,040,503 | +0.39(+0.43%) |
May 30, 2024 | 92.23 | 92.44 | 92.16 | 92.38 | 4,114,988 | +0.32(+0.35%) |
May 29, 2024 | 92.09 | 92.20 | 92.00 | 92.06 | 4,405,125 | -0.30(-0.33%) |
May 28, 2024 | 92.78 | 92.78 | 92.33 | 92.36 | 3,305,179 | -0.34(-0.37%) |
May 24, 2024 | 92.51 | 92.73 | 92.40 | 92.71 | 2,108,398 | +0.32(+0.35%) |
May 23, 2024 | 92.82 | 92.84 | 92.34 | 92.38 | 3,457,819 | -0.34(-0.37%) |
May 22, 2024 | 92.73 | 92.84 | 92.63 | 92.73 | 3,101,102 | -0.20(-0.21%) |
May 21, 2024 | 92.93 | 93.06 | 92.90 | 92.92 | 2,162,559 | -0.05(-0.05%) |
May 20, 2024 | 92.89 | 92.97 | 92.81 | 92.97 | 2,975,811 | +0.06(+0.06%) |
May 17, 2024 | 92.84 | 92.94 | 92.77 | 92.91 | 3,278,104 | -0.01(-0.01%) |
May 16, 2024 | 93.07 | 93.12 | 92.86 | 92.92 | 3,496,050 | -0.19(-0.20%) |
May 15, 2024 | 92.86 | 93.11 | 92.81 | 93.11 | 5,801,472 | +0.51(+0.55%) |
May 14, 2024 | 92.48 | 92.60 | 92.45 | 92.60 | 2,682,353 | +0.14(+0.15%) |
May 13, 2024 | 92.63 | 92.66 | 92.39 | 92.46 | 2,735,634 | +0.01(+0.01%) |
May 10, 2024 | 92.63 | 92.67 | 92.35 | 92.45 | 4,271,691 | -0.22(-0.23%) |
May 09, 2024 | 92.61 | 92.67 | 92.45 | 92.67 | 4,309,750 | +0.03(+0.03%) |
May 08, 2024 | 92.66 | 92.71 | 92.56 | 92.64 | 3,680,731 | -0.20(-0.21%) |
May 07, 2024 | 92.92 | 92.96 | 92.66 | 92.84 | 7,148,489 | +0.04(+0.04%) |
May 06, 2024 | 92.76 | 92.90 | 92.76 | 92.80 | 5,762,834 | +0.10(+0.11%) |
May 03, 2024 | 92.76 | 93.08 | 92.52 | 92.70 | 5,604,424 | +0.42(+0.46%) |
May 02, 2024 | 91.94 | 92.30 | 91.76 | 92.28 | 6,563,992 | +0.53(+0.58%) |