Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 97.54 | 97.86 | 97.42 | 97.79 | 5,475,417 | +0.45(+0.46%) |
Aug 22, 2024 | 97.55 | 97.57 | 97.20 | 97.34 | 4,819,523 | -0.45(-0.46%) |
Aug 21, 2024 | 97.69 | 98.01 | 97.46 | 97.79 | 5,386,022 | +0.20(+0.20%) |
Aug 20, 2024 | 97.44 | 97.62 | 97.36 | 97.59 | 4,885,958 | +0.39(+0.40%) |
Aug 19, 2024 | 97.04 | 97.31 | 97.02 | 97.20 | 4,437,653 | +0.13(+0.13%) |
Aug 16, 2024 | 97.08 | 97.09 | 96.81 | 97.07 | 4,437,051 | +0.19(+0.20%) |
Aug 15, 2024 | 96.70 | 96.88 | 96.62 | 96.88 | 5,506,822 | -0.61(-0.63%) |
Aug 14, 2024 | 97.32 | 97.62 | 97.30 | 97.49 | 4,275,697 | +0.13(+0.13%) |
Aug 13, 2024 | 97.33 | 97.36 | 97.19 | 97.36 | 6,458,683 | +0.43(+0.44%) |
Aug 12, 2024 | 96.54 | 96.97 | 96.47 | 96.93 | 4,166,413 | +0.27(+0.28%) |
Aug 09, 2024 | 96.78 | 96.79 | 96.58 | 96.66 | 5,175,049 | +0.39(+0.41%) |
Aug 08, 2024 | 96.16 | 96.34 | 96.06 | 96.27 | 4,856,152 | -0.29(-0.30%) |
Aug 07, 2024 | 96.63 | 96.73 | 96.38 | 96.56 | 8,415,462 | -0.35(-0.36%) |
Aug 06, 2024 | 97.54 | 97.58 | 96.84 | 96.91 | 9,506,883 | -0.87(-0.89%) |
Aug 05, 2024 | 98.39 | 98.58 | 97.40 | 97.78 | 19,184,928 | +0.10(+0.10%) |
Aug 02, 2024 | 97.19 | 97.75 | 97.13 | 97.68 | 18,286,764 | +1.49(+1.55%) |
Aug 01, 2024 | 96.00 | 96.43 | 95.98 | 96.19 | 10,492,302 | +0.12(+0.12%) |
Jul 31, 2024 | 95.65 | 96.08 | 95.44 | 96.07 | 10,982,909 | +0.70(+0.73%) |
Jul 30, 2024 | 95.28 | 95.47 | 95.11 | 95.37 | 4,418,956 | +0.20(+0.21%) |
Jul 29, 2024 | 95.25 | 95.26 | 95.08 | 95.17 | 6,165,640 | +0.16(+0.17%) |
Jul 26, 2024 | 94.96 | 95.04 | 94.87 | 95.01 | 5,217,518 | +0.45(+0.48%) |
Jul 25, 2024 | 94.54 | 94.88 | 94.49 | 94.56 | 4,335,666 | +0.21(+0.22%) |
Jul 24, 2024 | 94.73 | 94.88 | 94.33 | 94.35 | 4,733,691 | -0.21(-0.22%) |
Jul 23, 2024 | 94.62 | 94.75 | 94.55 | 94.56 | 5,129,145 | +0.07(+0.07%) |
Jul 22, 2024 | 94.69 | 94.76 | 94.33 | 94.49 | 3,869,787 | -0.09(-0.10%) |
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 | -0.69(-0.74%) |
Jun 28, 2024 | 94.07 | 94.09 | 93.36 | 93.36 | 6,050,835 | -0.50(-0.53%) |
Jun 27, 2024 | 93.83 | 93.95 | 93.82 | 93.86 | 4,961,672 | +0.21(+0.22%) |
Jun 26, 2024 | 93.73 | 93.80 | 93.63 | 93.65 | 4,209,359 | -0.57(-0.60%) |
Jun 25, 2024 | 94.08 | 94.26 | 94.04 | 94.22 | 3,803,169 | +0.08(+0.08%) |
Jun 24, 2024 | 94.08 | 94.14 | 93.94 | 94.14 | 5,292,111 | +0.08(+0.08%) |
Jun 21, 2024 | 94.22 | 94.31 | 93.89 | 94.06 | 7,063,493 | +0.02(+0.02%) |
Jun 20, 2024 | 93.81 | 94.07 | 93.76 | 94.04 | 3,584,014 | -0.24(-0.25%) |
Jun 18, 2024 | 94.03 | 94.39 | 93.99 | 94.28 | 5,248,556 | +0.41(+0.44%) |
Jun 17, 2024 | 93.85 | 93.93 | 93.74 | 93.87 | 4,972,273 | -0.44(-0.47%) |
Jun 14, 2024 | 94.22 | 94.40 | 94.17 | 94.31 | 5,441,201 | +0.22(+0.23%) |
Jun 13, 2024 | 93.89 | 94.23 | 93.79 | 94.09 | 6,549,839 | +0.62(+0.66%) |
Jun 12, 2024 | 93.79 | 94.03 | 93.45 | 93.47 | 9,271,432 | +0.52(+0.56%) |
Jun 11, 2024 | 92.63 | 92.98 | 92.54 | 92.96 | 3,966,450 | +0.49(+0.53%) |
Jun 10, 2024 | 92.50 | 92.56 | 92.38 | 92.47 | 3,950,910 | -0.20(-0.22%) |
Jun 07, 2024 | 92.86 | 92.88 | 92.66 | 92.67 | 7,146,839 | -0.99(-1.05%) |
Jun 06, 2024 | 93.53 | 93.74 | 93.50 | 93.65 | 6,292,951 | -0.04(-0.04%) |
Jun 05, 2024 | 93.47 | 93.70 | 93.21 | 93.69 | 6,486,295 | +0.34(+0.36%) |
Jun 04, 2024 | 93.16 | 93.44 | 93.10 | 93.36 | 8,778,721 | +0.51(+0.55%) |