Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 93.45 | 94.24 | 92.89 | 93.88 | 1,269,992 | +1.09(+1.17%) |
Aug 22, 2024 | 94.55 | 94.66 | 92.56 | 92.79 | 1,464,949 | -1.31(-1.39%) |
Aug 21, 2024 | 93.77 | 94.44 | 93.51 | 94.10 | 1,277,411 | +0.37(+0.39%) |
Aug 20, 2024 | 93.77 | 94.28 | 93.42 | 93.73 | 2,514,318 | -0.06(-0.06%) |
Aug 19, 2024 | 92.71 | 93.82 | 92.37 | 93.79 | 1,170,725 | +1.13(+1.22%) |
Aug 16, 2024 | 92.24 | 92.92 | 92.16 | 92.66 | 1,240,118 | +0.09(+0.10%) |
Aug 15, 2024 | 91.58 | 92.60 | 91.48 | 92.57 | 1,296,818 | +1.91(+2.11%) |
Aug 14, 2024 | 90.63 | 90.97 | 89.81 | 90.66 | 1,181,864 | +0.26(+0.29%) |
Aug 13, 2024 | 89.10 | 90.45 | 89.10 | 90.40 | 1,575,793 | +2.01(+2.27%) |
Aug 12, 2024 | 88.34 | 88.92 | 87.87 | 88.39 | 1,416,227 | +0.33(+0.37%) |
Aug 09, 2024 | 87.28 | 88.32 | 87.15 | 88.06 | 1,636,191 | +0.65(+0.74%) |
Aug 08, 2024 | 86.38 | 87.59 | 85.44 | 87.41 | 2,132,798 | +2.54(+2.99%) |
Aug 07, 2024 | 86.96 | 87.52 | 84.77 | 84.87 | 2,996,219 | -0.82(-0.96%) |
Aug 06, 2024 | 85.27 | 87.12 | 84.54 | 85.69 | 4,458,609 | +0.92(+1.09%) |
Aug 05, 2024 | 82.41 | 86.08 | 82.02 | 84.77 | 8,141,472 | -2.88(-3.29%) |
Aug 02, 2024 | 87.81 | 88.50 | 86.66 | 87.65 | 5,776,319 | -1.92(-2.14%) |
Aug 01, 2024 | 91.77 | 92.50 | 88.80 | 89.57 | 3,566,420 | -1.72(-1.88%) |
Jul 31, 2024 | 90.81 | 91.67 | 90.44 | 91.29 | 2,081,010 | +2.41(+2.71%) |
Jul 30, 2024 | 90.33 | 90.55 | 88.13 | 88.88 | 1,820,900 | -1.16(-1.29%) |
Jul 29, 2024 | 90.43 | 90.84 | 89.71 | 90.04 | 1,476,198 | +0.14(+0.16%) |
Jul 26, 2024 | 89.84 | 90.54 | 89.39 | 89.90 | 2,342,038 | +0.82(+0.92%) |
Jul 25, 2024 | 90.00 | 90.94 | 88.23 | 89.08 | 3,632,492 | -0.93(-1.03%) |
Jul 24, 2024 | 92.07 | 92.19 | 89.83 | 90.01 | 2,658,311 | -3.49(-3.73%) |
Jul 23, 2024 | 93.57 | 94.28 | 93.42 | 93.50 | 3,350,576 | -0.05(-0.05%) |
Jul 22, 2024 | 93.14 | 93.79 | 92.72 | 93.55 | 2,128,083 | +1.47(+1.60%) |
Jul 19, 2024 | 92.56 | 93.26 | 91.88 | 92.08 | 1,933,991 | -0.63(-0.68%) |
Jul 18, 2024 | 94.05 | 94.07 | 92.09 | 92.71 | 2,699,259 | -0.59(-0.63%) |
Jul 17, 2024 | 94.36 | 94.45 | 93.29 | 93.30 | 3,401,120 | -2.74(-2.85%) |
Jul 16, 2024 | 96.37 | 96.52 | 95.49 | 96.04 | 2,913,026 | +0.00(+0.00%) |
Jul 15, 2024 | 96.33 | 96.90 | 95.62 | 96.04 | 2,761,098 | +0.28(+0.29%) |
Jul 12, 2024 | 95.23 | 96.55 | 95.13 | 95.76 | 3,577,277 | +0.57(+0.60%) |
Jul 11, 2024 | 97.07 | 97.14 | 94.91 | 95.19 | 2,421,118 | -1.94(-2.00%) |
Jul 10, 2024 | 96.46 | 97.22 | 96.21 | 97.13 | 1,520,921 | +1.06(+1.10%) |
Jul 09, 2024 | 96.30 | 96.56 | 95.84 | 96.07 | 3,077,629 | +0.10(+0.10%) |
Jul 08, 2024 | 95.96 | 96.05 | 95.68 | 95.97 | 2,410,618 | +0.16(+0.17%) |
Jul 05, 2024 | 94.99 | 95.88 | 94.90 | 95.81 | 1,637,519 | +0.96(+1.01%) |
Jul 03, 2024 | 93.94 | 94.90 | 93.92 | 94.85 | 1,653,765 | +0.83(+0.88%) |
Jul 02, 2024 | 92.77 | 94.05 | 92.77 | 94.02 | 1,977,569 | +0.79(+0.85%) |
Jul 01, 2024 | 92.85 | 93.35 | 92.05 | 93.23 | 3,295,610 | +0.69(+0.75%) |
Jun 28, 2024 | 93.43 | 94.17 | 92.47 | 92.54 | 1,918,465 | -0.71(-0.76%) |
Jun 27, 2024 | 93.02 | 93.51 | 92.84 | 93.25 | 1,616,671 | +0.28(+0.30%) |
Jun 26, 2024 | 92.43 | 93.08 | 92.38 | 92.97 | 2,642,171 | +0.45(+0.49%) |
Jun 25, 2024 | 91.89 | 92.61 | 91.65 | 92.52 | 3,314,609 | +1.14(+1.25%) |
Jun 24, 2024 | 92.14 | 92.60 | 91.35 | 91.38 | 2,406,492 | -0.96(-1.04%) |
Jun 21, 2024 | 92.53 | 92.90 | 92.03 | 92.34 | 3,691,954 | -0.28(-0.30%) |
Jun 20, 2024 | 93.65 | 93.81 | 92.20 | 92.62 | 2,221,913 | -0.69(-0.74%) |
Jun 18, 2024 | 93.15 | 93.39 | 92.89 | 93.31 | 3,203,749 | +0.18(+0.19%) |
Jun 17, 2024 | 92.22 | 93.56 | 92.00 | 93.13 | 2,140,570 | +0.92(+1.00%) |
Jun 14, 2024 | 91.78 | 92.24 | 91.62 | 92.21 | 2,501,160 | +0.27(+0.29%) |
Jun 13, 2024 | 92.14 | 92.22 | 91.37 | 91.94 | 2,622,396 | +0.50(+0.55%) |
Jun 12, 2024 | 90.94 | 92.11 | 90.76 | 91.44 | 3,509,387 | +1.38(+1.53%) |
Jun 11, 2024 | 89.14 | 90.09 | 88.83 | 90.06 | 5,110,735 | +0.81(+0.91%) |
Jun 10, 2024 | 88.74 | 89.35 | 88.57 | 89.25 | 3,150,288 | +0.35(+0.39%) |
Jun 07, 2024 | 88.89 | 89.41 | 88.58 | 88.90 | 4,046,826 | -0.04(-0.04%) |
Jun 06, 2024 | 89.15 | 89.32 | 88.59 | 88.94 | 39,192,584 | +0.01(+0.01%) |
Jun 05, 2024 | 87.88 | 88.94 | 87.73 | 88.93 | 1,659,739 | +1.66(+1.90%) |
Jun 04, 2024 | 86.97 | 87.39 | 86.61 | 87.27 | 1,701,658 | +0.28(+0.32%) |