Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 95.20 | 95.36 | 95.14 | 95.23 | 228,966 | +0.14(+0.15%) |
Sep 25, 2024 | 95.28 | 95.30 | 95.08 | 95.09 | 111,954 | -0.17(-0.18%) |
Sep 24, 2024 | 95.32 | 95.34 | 95.13 | 95.26 | 120,753 | +0.11(+0.12%) |
Sep 23, 2024 | 95.32 | 95.42 | 95.11 | 95.15 | 291,258 | -0.24(-0.25%) |
Sep 20, 2024 | 95.32 | 95.39 | 95.10 | 95.39 | 75,786 | +0.10(+0.10%) |
Sep 19, 2024 | 95.40 | 95.58 | 95.16 | 95.29 | 177,027 | +0.15(+0.16%) |
Sep 18, 2024 | 94.95 | 95.53 | 94.90 | 95.14 | 167,098 | +0.24(+0.25%) |
Sep 17, 2024 | 94.90 | 95.12 | 94.85 | 94.90 | 88,878 | +0.03(+0.03%) |
Sep 16, 2024 | 94.86 | 95.00 | 94.73 | 94.87 | 196,275 | +0.10(+0.11%) |
Sep 13, 2024 | 94.60 | 94.85 | 94.60 | 94.77 | 128,204 | +0.23(+0.24%) |
Sep 12, 2024 | 94.46 | 94.59 | 94.24 | 94.54 | 534,484 | +0.14(+0.15%) |
Sep 11, 2024 | 94.21 | 94.40 | 94.10 | 94.40 | 221,410 | +0.19(+0.20%) |
Sep 10, 2024 | 94.39 | 94.53 | 94.11 | 94.21 | 59,971 | -0.15(-0.16%) |
Sep 09, 2024 | 94.21 | 94.50 | 94.21 | 94.36 | 477,996 | +0.15(+0.16%) |
Sep 06, 2024 | 94.34 | 94.57 | 94.09 | 94.21 | 352,146 | -0.17(-0.18%) |
Sep 05, 2024 | 94.19 | 94.95 | 94.10 | 94.38 | 382,808 | +0.20(+0.21%) |
Sep 04, 2024 | 93.85 | 94.24 | 93.85 | 94.18 | 216,085 | +0.38(+0.41%) |
Sep 03, 2024 | 93.92 | 94.01 | 93.75 | 93.80 | 161,399 | -0.88(-0.93%) |
Aug 30, 2024 | 94.73 | 95.15 | 94.53 | 94.68 | 83,584 | +0.08(+0.08%) |
Aug 29, 2024 | 94.69 | 94.69 | 94.54 | 94.60 | 189,659 | +0.03(+0.03%) |
Aug 28, 2024 | 94.58 | 94.58 | 94.41 | 94.57 | 50,547 | +0.05(+0.05%) |
Aug 27, 2024 | 94.51 | 94.63 | 94.44 | 94.52 | 69,147 | +0.01(+0.01%) |
Aug 26, 2024 | 94.73 | 94.73 | 94.49 | 94.51 | 50,083 | -0.12(-0.13%) |
Aug 23, 2024 | 94.46 | 94.75 | 94.42 | 94.63 | 71,903 | +0.28(+0.30%) |
Aug 22, 2024 | 94.44 | 94.44 | 94.15 | 94.35 | 71,953 | -0.05(-0.05%) |
Aug 21, 2024 | 94.08 | 94.48 | 94.08 | 94.40 | 40,830 | +0.27(+0.29%) |
Aug 20, 2024 | 94.25 | 94.33 | 94.03 | 94.13 | 42,406 | -0.14(-0.15%) |
Aug 19, 2024 | 94.15 | 94.27 | 94.01 | 94.27 | 64,680 | +0.17(+0.18%) |
Aug 16, 2024 | 93.90 | 94.17 | 93.72 | 94.10 | 45,418 | +0.30(+0.32%) |
Aug 15, 2024 | 93.94 | 93.94 | 93.72 | 93.80 | 228,211 | +0.03(+0.03%) |
Aug 14, 2024 | 93.57 | 93.78 | 93.56 | 93.77 | 83,871 | +0.23(+0.25%) |
Aug 13, 2024 | 93.31 | 93.60 | 93.31 | 93.54 | 88,179 | +0.25(+0.27%) |
Aug 12, 2024 | 93.21 | 93.29 | 93.13 | 93.29 | 175,711 | +0.14(+0.15%) |
Aug 09, 2024 | 93.20 | 93.33 | 93.05 | 93.15 | 22,456 | -0.03(-0.03%) |
Aug 08, 2024 | 93.08 | 93.18 | 92.96 | 93.18 | 96,903 | +0.39(+0.42%) |
Aug 07, 2024 | 93.04 | 93.10 | 92.72 | 92.79 | 57,915 | +0.17(+0.18%) |
Aug 06, 2024 | 92.74 | 92.91 | 92.40 | 92.62 | 205,641 | +0.36(+0.39%) |
Aug 05, 2024 | 92.24 | 92.53 | 91.66 | 92.26 | 283,325 | -0.63(-0.68%) |
Aug 02, 2024 | 92.98 | 93.19 | 92.56 | 92.89 | 165,431 | -0.22(-0.24%) |
Aug 01, 2024 | 93.44 | 93.71 | 93.08 | 93.11 | 145,027 | -0.28(-0.30%) |
Jul 31, 2024 | 93.26 | 93.43 | 93.10 | 93.39 | 96,366 | +0.32(+0.34%) |
Jul 30, 2024 | 93.13 | 93.18 | 92.91 | 93.07 | 75,469 | +0.08(+0.09%) |
Jul 29, 2024 | 93.27 | 93.27 | 92.94 | 92.99 | 33,320 | -0.09(-0.10%) |
Jul 26, 2024 | 93.09 | 93.21 | 93.02 | 93.08 | 31,338 | +0.11(+0.12%) |
Jul 25, 2024 | 93.03 | 93.18 | 92.89 | 92.97 | 73,438 | +0.07(+0.07%) |
Jul 24, 2024 | 93.10 | 93.19 | 92.86 | 92.90 | 49,669 | -0.26(-0.28%) |
Jul 23, 2024 | 93.09 | 93.23 | 93.09 | 93.16 | 50,684 | +0.05(+0.05%) |
Jul 22, 2024 | 93.02 | 93.11 | 92.91 | 93.11 | 26,614 | +0.21(+0.22%) |
Jul 19, 2024 | 92.92 | 93.07 | 92.55 | 92.90 | 31,855 | +0.06(+0.06%) |
Jul 18, 2024 | 92.98 | 93.12 | 92.81 | 92.84 | 87,492 | -0.22(-0.23%) |
Jul 17, 2024 | 92.77 | 93.07 | 92.77 | 93.06 | 117,756 | +0.04(+0.04%) |
Jul 16, 2024 | 92.99 | 93.09 | 92.86 | 93.02 | 248,569 | +0.18(+0.19%) |
Jul 15, 2024 | 92.94 | 92.94 | 92.61 | 92.84 | 138,846 | +0.03(+0.03%) |
Jul 12, 2024 | 92.74 | 92.86 | 92.61 | 92.81 | 58,699 | +0.26(+0.28%) |
Jul 11, 2024 | 92.66 | 92.75 | 92.53 | 92.56 | 64,914 | +0.16(+0.17%) |
Jul 10, 2024 | 92.30 | 92.40 | 92.25 | 92.40 | 159,779 | +0.29(+0.31%) |
Jul 09, 2024 | 92.24 | 92.37 | 92.10 | 92.11 | 76,630 | -0.04(-0.04%) |
Jul 08, 2024 | 92.22 | 92.36 | 92.13 | 92.15 | 140,349 | -0.23(-0.25%) |
Jul 05, 2024 | 92.13 | 92.41 | 92.13 | 92.38 | 180,266 | +0.36(+0.39%) |
Jul 03, 2024 | 91.91 | 92.04 | 91.86 | 92.02 | 32,978 | +0.19(+0.21%) |
Jul 02, 2024 | 91.56 | 91.85 | 91.56 | 91.83 | 132,484 | +0.30(+0.33%) |