Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 94.63 | 94.70 | 94.53 | 94.58 | 5,395,384 | -0.30(-0.32%) |
Jul 18, 2024 | 94.94 | 95.14 | 94.81 | 94.88 | 8,640,603 | -0.27(-0.28%) |
Jul 17, 2024 | 94.93 | 95.21 | 94.84 | 95.15 | 5,113,482 | +0.08(+0.08%) |
Jul 16, 2024 | 94.82 | 95.08 | 94.72 | 95.07 | 4,705,747 | +0.42(+0.44%) |
Jul 15, 2024 | 94.71 | 94.83 | 94.57 | 94.65 | 3,754,239 | -0.30(-0.32%) |
Jul 12, 2024 | 94.77 | 94.95 | 94.70 | 94.95 | 4,304,752 | +0.20(+0.21%) |
Jul 11, 2024 | 94.82 | 94.98 | 94.71 | 94.75 | 9,658,549 | +0.60(+0.64%) |
Jul 10, 2024 | 94.14 | 94.20 | 94.00 | 94.15 | 4,076,673 | +0.09(+0.10%) |
Jul 09, 2024 | 94.04 | 94.17 | 93.83 | 94.06 | 3,007,938 | -0.13(-0.14%) |
Jul 08, 2024 | 94.13 | 94.26 | 93.99 | 94.19 | 5,294,253 | +0.03(+0.03%) |
Jul 05, 2024 | 93.97 | 94.22 | 93.84 | 94.16 | 5,111,502 | +0.52(+0.56%) |
Jul 03, 2024 | 93.25 | 93.68 | 93.20 | 93.64 | 3,890,454 | +0.62(+0.67%) |
Jul 02, 2024 | 93.06 | 93.13 | 92.88 | 93.02 | 8,962,834 | +0.35(+0.38%) |
Jul 01, 2024 | 92.84 | 93.11 | 92.58 | 92.67 | 13,662,771 | -0.98(-1.05%) |
Jun 28, 2024 | 94.36 | 94.38 | 93.64 | 93.65 | 6,032,421 | -0.50(-0.53%) |
Jun 27, 2024 | 94.12 | 94.24 | 94.11 | 94.15 | 4,946,573 | +0.21(+0.22%) |
Jun 26, 2024 | 94.02 | 94.09 | 93.92 | 93.94 | 4,196,549 | -0.57(-0.60%) |
Jun 25, 2024 | 94.37 | 94.55 | 94.33 | 94.51 | 3,791,595 | +0.08(+0.08%) |
Jun 24, 2024 | 94.37 | 94.43 | 94.22 | 94.43 | 5,276,006 | +0.08(+0.08%) |
Jun 21, 2024 | 94.51 | 94.60 | 94.18 | 94.35 | 7,041,997 | +0.02(+0.02%) |
Jun 20, 2024 | 94.10 | 94.36 | 94.05 | 94.33 | 3,573,107 | -0.24(-0.25%) |
Jun 18, 2024 | 94.32 | 94.68 | 94.28 | 94.57 | 5,232,584 | +0.41(+0.44%) |
Jun 17, 2024 | 94.14 | 94.22 | 94.03 | 94.16 | 4,957,141 | -0.44(-0.47%) |
Jun 14, 2024 | 94.51 | 94.69 | 94.46 | 94.60 | 5,424,642 | +0.22(+0.23%) |
Jun 13, 2024 | 94.18 | 94.52 | 94.08 | 94.38 | 6,529,907 | +0.62(+0.66%) |
Jun 12, 2024 | 94.08 | 94.32 | 93.74 | 93.76 | 9,243,217 | +0.52(+0.56%) |
Jun 11, 2024 | 92.91 | 93.26 | 92.82 | 93.24 | 3,954,380 | +0.49(+0.53%) |
Jun 10, 2024 | 92.78 | 92.84 | 92.66 | 92.75 | 3,938,887 | -0.20(-0.22%) |
Jun 07, 2024 | 93.14 | 93.16 | 92.94 | 92.95 | 7,125,090 | -0.99(-1.05%) |
Jun 06, 2024 | 93.82 | 94.03 | 93.79 | 93.94 | 6,273,800 | -0.04(-0.04%) |
Jun 05, 2024 | 93.76 | 93.99 | 93.49 | 93.98 | 6,466,556 | +0.34(+0.36%) |
Jun 04, 2024 | 93.44 | 93.73 | 93.38 | 93.64 | 8,752,005 | +0.51(+0.55%) |
Jun 03, 2024 | 92.65 | 93.18 | 92.65 | 93.13 | 7,675,914 | +0.61(+0.65%) |
May 31, 2024 | 92.37 | 92.54 | 92.33 | 92.52 | 4,821,810 | +0.43(+0.47%) |
May 30, 2024 | 91.95 | 92.12 | 91.90 | 92.10 | 5,084,763 | +0.46(+0.50%) |
May 29, 2024 | 91.86 | 91.86 | 91.45 | 91.64 | 10,156,967 | -0.45(-0.49%) |
May 28, 2024 | 92.68 | 92.70 | 92.06 | 92.09 | 8,787,580 | -0.52(-0.56%) |
May 24, 2024 | 92.39 | 92.61 | 92.36 | 92.60 | 3,938,162 | +0.12(+0.13%) |
May 23, 2024 | 92.85 | 92.86 | 92.34 | 92.48 | 6,023,528 | -0.33(-0.35%) |
May 22, 2024 | 92.70 | 92.92 | 92.69 | 92.81 | 3,627,174 | -0.12(-0.13%) |
May 21, 2024 | 92.97 | 93.01 | 92.88 | 92.93 | 2,677,683 | +0.24(+0.26%) |
May 20, 2024 | 92.70 | 92.78 | 92.66 | 92.69 | 4,588,262 | -0.14(-0.15%) |
May 17, 2024 | 92.97 | 93.05 | 92.81 | 92.83 | 3,895,503 | -0.29(-0.31%) |
May 16, 2024 | 93.33 | 93.33 | 93.09 | 93.12 | 4,291,283 | -0.18(-0.19%) |
May 15, 2024 | 93.14 | 93.37 | 93.02 | 93.30 | 11,417,968 | +0.70(+0.75%) |
May 14, 2024 | 92.51 | 92.64 | 92.41 | 92.60 | 4,702,873 | +0.27(+0.29%) |
May 13, 2024 | 92.46 | 92.49 | 92.32 | 92.33 | 3,238,382 | +0.11(+0.12%) |
May 10, 2024 | 92.32 | 92.36 | 92.17 | 92.22 | 3,214,540 | -0.30(-0.32%) |
May 09, 2024 | 92.22 | 92.59 | 92.19 | 92.52 | 9,653,926 | +0.28(+0.30%) |
May 08, 2024 | 92.30 | 92.38 | 92.23 | 92.24 | 9,051,005 | -0.26(-0.28%) |
May 07, 2024 | 92.59 | 92.74 | 92.42 | 92.50 | 7,799,487 | +0.24(+0.26%) |
May 06, 2024 | 92.22 | 92.36 | 92.14 | 92.26 | 4,055,511 | +0.08(+0.09%) |
May 03, 2024 | 92.33 | 92.42 | 91.95 | 92.19 | 8,526,506 | +0.51(+0.55%) |
May 02, 2024 | 91.25 | 91.74 | 91.18 | 91.68 | 8,687,369 | +0.43(+0.47%) |