Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 93.52 | 94.42 | 93.06 | 94.28 | 4,323,780 | +1.02(+1.09%) |
Aug 29, 2024 | 93.08 | 93.83 | 92.49 | 93.26 | 3,025,616 | +0.51(+0.55%) |
Aug 28, 2024 | 92.84 | 93.25 | 92.41 | 92.75 | 3,262,082 | -0.40(-0.43%) |
Aug 27, 2024 | 93.07 | 93.17 | 92.55 | 93.15 | 4,422,675 | +0.01(+0.01%) |
Aug 26, 2024 | 93.14 | 93.83 | 92.99 | 93.14 | 3,831,542 | +0.41(+0.44%) |
Aug 23, 2024 | 91.90 | 92.96 | 91.83 | 92.73 | 2,899,027 | +1.21(+1.32%) |
Aug 22, 2024 | 91.71 | 91.87 | 91.20 | 91.52 | 2,842,153 | -0.19(-0.21%) |
Aug 21, 2024 | 90.97 | 91.79 | 90.93 | 91.71 | 2,305,461 | +1.04(+1.15%) |
Aug 20, 2024 | 91.05 | 91.28 | 90.58 | 90.67 | 2,417,305 | -0.33(-0.36%) |
Aug 19, 2024 | 90.58 | 91.08 | 90.58 | 91.00 | 2,293,246 | +0.43(+0.47%) |
Aug 16, 2024 | 90.30 | 90.62 | 89.89 | 90.57 | 2,901,562 | +0.11(+0.12%) |
Aug 15, 2024 | 89.90 | 90.64 | 89.71 | 90.46 | 3,864,285 | +1.41(+1.58%) |
Aug 14, 2024 | 89.27 | 89.31 | 88.59 | 89.05 | 3,620,524 | +0.00(+0.00%) |
Aug 13, 2024 | 88.48 | 89.24 | 88.27 | 89.05 | 3,118,061 | +0.88(+1.00%) |
Aug 12, 2024 | 88.66 | 88.78 | 87.97 | 88.17 | 2,780,943 | -0.39(-0.44%) |
Aug 09, 2024 | 88.68 | 88.84 | 87.75 | 88.56 | 2,861,153 | -0.07(-0.08%) |
Aug 08, 2024 | 87.73 | 88.82 | 87.67 | 88.63 | 5,379,491 | +1.35(+1.55%) |
Aug 07, 2024 | 89.23 | 89.60 | 87.22 | 87.28 | 5,548,739 | -1.20(-1.36%) |
Aug 06, 2024 | 87.91 | 89.61 | 87.76 | 88.48 | 5,906,113 | +0.45(+0.51%) |
Aug 05, 2024 | 88.42 | 88.75 | 87.28 | 88.03 | 9,741,392 | -2.01(-2.23%) |
Aug 02, 2024 | 90.74 | 90.95 | 88.85 | 90.04 | 10,472,623 | -1.73(-1.89%) |
Aug 01, 2024 | 92.55 | 93.39 | 91.19 | 91.77 | 8,567,151 | -0.37(-0.40%) |
Jul 31, 2024 | 91.97 | 92.99 | 91.67 | 92.14 | 5,233,377 | +0.95(+1.04%) |
Jul 30, 2024 | 91.17 | 91.86 | 91.00 | 91.19 | 4,251,103 | -0.30(-0.33%) |
Jul 29, 2024 | 91.39 | 91.73 | 90.99 | 91.49 | 3,524,820 | +0.16(+0.18%) |
Jul 26, 2024 | 90.45 | 91.68 | 90.24 | 91.33 | 3,534,884 | +1.47(+1.64%) |
Jul 25, 2024 | 89.20 | 90.95 | 89.12 | 89.86 | 5,026,212 | +0.25(+0.28%) |
Jul 24, 2024 | 90.93 | 91.04 | 89.52 | 89.61 | 4,274,609 | -1.16(-1.28%) |
Jul 23, 2024 | 90.68 | 90.92 | 90.13 | 90.77 | 3,246,725 | +0.36(+0.40%) |
Jul 22, 2024 | 90.34 | 90.52 | 89.66 | 90.41 | 3,763,081 | +0.30(+0.33%) |
Jul 19, 2024 | 90.49 | 90.69 | 89.84 | 90.11 | 4,682,646 | -0.81(-0.89%) |
Jul 18, 2024 | 91.29 | 92.29 | 90.81 | 90.92 | 4,455,095 | -0.91(-0.99%) |
Jul 17, 2024 | 91.97 | 92.38 | 91.79 | 91.83 | 4,395,221 | -0.19(-0.21%) |
Jul 16, 2024 | 90.19 | 92.10 | 90.15 | 92.02 | 3,733,013 | +1.75(+1.94%) |
Jul 15, 2024 | 90.51 | 90.88 | 90.06 | 90.27 | 3,242,685 | -0.23(-0.25%) |
Jul 12, 2024 | 90.15 | 90.93 | 89.91 | 90.50 | 5,210,950 | +0.86(+0.96%) |
Jul 11, 2024 | 88.87 | 89.77 | 88.81 | 89.64 | 5,957,004 | +1.21(+1.37%) |
Jul 10, 2024 | 87.70 | 88.48 | 87.56 | 88.43 | 3,957,661 | +1.17(+1.34%) |
Jul 09, 2024 | 87.77 | 87.95 | 87.24 | 87.26 | 2,975,520 | -0.90(-1.02%) |
Jul 08, 2024 | 88.16 | 88.47 | 87.84 | 88.16 | 5,248,449 | +0.26(+0.30%) |
Jul 05, 2024 | 87.71 | 88.00 | 87.22 | 87.90 | 4,423,402 | +0.14(+0.16%) |
Jul 03, 2024 | 87.40 | 87.98 | 87.32 | 87.76 | 2,295,553 | +0.65(+0.75%) |
Jul 02, 2024 | 86.74 | 87.35 | 86.41 | 87.11 | 6,558,642 | +0.16(+0.18%) |
Jul 01, 2024 | 88.38 | 88.71 | 86.68 | 86.95 | 4,323,690 | -1.36(-1.54%) |
Jun 28, 2024 | 88.35 | 88.96 | 88.04 | 88.31 | 3,875,305 | -0.03(-0.03%) |
Jun 27, 2024 | 88.58 | 88.62 | 88.12 | 88.34 | 8,139,281 | -0.25(-0.28%) |
Jun 26, 2024 | 88.21 | 88.67 | 87.95 | 88.59 | 3,237,287 | -0.06(-0.07%) |
Jun 25, 2024 | 89.62 | 89.64 | 88.36 | 88.65 | 3,646,066 | -1.14(-1.27%) |
Jun 24, 2024 | 89.59 | 90.16 | 89.34 | 89.79 | 4,032,573 | +0.58(+0.64%) |
Jun 21, 2024 | 88.97 | 89.38 | 88.55 | 89.22 | 4,124,475 | +0.01(+0.01%) |
Jun 20, 2024 | 89.07 | 89.64 | 89.00 | 89.20 | 3,235,535 | +0.09(+0.10%) |
Jun 18, 2024 | 89.23 | 89.56 | 88.70 | 89.12 | 3,452,677 | -0.10(-0.11%) |
Jun 17, 2024 | 88.24 | 89.36 | 88.03 | 89.22 | 3,833,978 | +0.66(+0.74%) |
Jun 14, 2024 | 88.87 | 89.02 | 88.00 | 88.56 | 2,860,770 | -0.83(-0.92%) |
Jun 13, 2024 | 88.92 | 89.49 | 88.58 | 89.38 | 3,999,544 | -0.03(-0.03%) |
Jun 12, 2024 | 90.32 | 90.59 | 89.19 | 89.41 | 4,106,746 | +0.17(+0.19%) |
Jun 11, 2024 | 88.78 | 89.24 | 88.42 | 89.24 | 3,243,985 | -0.03(-0.03%) |
Jun 10, 2024 | 89.13 | 89.36 | 88.92 | 89.27 | 2,624,215 | -0.09(-0.10%) |
Jun 07, 2024 | 89.33 | 90.11 | 88.98 | 89.36 | 4,199,382 | -0.91(-1.00%) |
Jun 06, 2024 | 90.17 | 90.29 | 89.77 | 90.27 | 2,129,511 | +0.10(+0.11%) |
Jun 05, 2024 | 89.57 | 90.21 | 89.20 | 90.17 | 3,426,603 | +0.62(+0.69%) |
Jun 04, 2024 | 89.83 | 90.00 | 89.04 | 89.55 | 3,405,608 | -1.01(-1.11%) |