Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 93.14 | 94.91 | 93.08 | 94.78 | 8,040,180 | +2.04(+2.20%) |
Aug 22, 2024 | 92.52 | 92.83 | 92.22 | 92.74 | 3,182,304 | +0.27(+0.29%) |
Aug 21, 2024 | 92.08 | 92.52 | 91.63 | 92.47 | 2,965,889 | +0.49(+0.53%) |
Aug 20, 2024 | 92.19 | 92.34 | 91.66 | 91.98 | 4,934,392 | -0.11(-0.12%) |
Aug 19, 2024 | 91.33 | 92.09 | 91.32 | 92.09 | 2,629,351 | +0.76(+0.83%) |
Aug 16, 2024 | 91.38 | 91.70 | 90.92 | 91.33 | 2,260,966 | -0.05(-0.05%) |
Aug 15, 2024 | 91.59 | 91.79 | 90.98 | 91.38 | 4,054,374 | -0.07(-0.08%) |
Aug 14, 2024 | 91.37 | 91.88 | 90.93 | 91.45 | 2,966,286 | +0.24(+0.26%) |
Aug 13, 2024 | 91.06 | 91.31 | 90.55 | 91.21 | 3,111,353 | +0.79(+0.87%) |
Aug 12, 2024 | 90.77 | 90.78 | 89.78 | 90.42 | 2,925,504 | -0.67(-0.74%) |
Aug 09, 2024 | 91.02 | 91.26 | 90.10 | 91.09 | 4,133,923 | +0.42(+0.46%) |
Aug 08, 2024 | 89.80 | 90.85 | 89.52 | 90.67 | 5,981,247 | +0.88(+0.98%) |
Aug 07, 2024 | 90.81 | 91.85 | 89.68 | 89.79 | 4,998,067 | -0.62(-0.69%) |
Aug 06, 2024 | 88.64 | 91.37 | 88.27 | 90.41 | 7,321,603 | +1.75(+1.97%) |
Aug 05, 2024 | 89.48 | 91.02 | 88.42 | 88.66 | 6,852,525 | -2.61(-2.86%) |
Aug 02, 2024 | 91.10 | 92.13 | 90.45 | 91.27 | 5,224,223 | -0.05(-0.05%) |
Aug 01, 2024 | 91.46 | 91.81 | 90.47 | 91.32 | 6,987,614 | +0.91(+1.01%) |
Jul 31, 2024 | 90.89 | 91.54 | 90.15 | 90.41 | 5,633,758 | -0.32(-0.35%) |
Jul 30, 2024 | 90.37 | 90.94 | 90.03 | 90.73 | 2,853,949 | +0.70(+0.78%) |
Jul 29, 2024 | 89.71 | 90.33 | 88.92 | 90.03 | 3,371,104 | +0.46(+0.51%) |
Jul 26, 2024 | 88.68 | 89.88 | 88.44 | 89.57 | 3,326,100 | +1.54(+1.75%) |
Jul 25, 2024 | 88.65 | 89.68 | 87.84 | 88.03 | 4,723,118 | -0.29(-0.33%) |
Jul 24, 2024 | 89.59 | 90.17 | 88.23 | 88.32 | 3,837,967 | -1.32(-1.47%) |
Jul 23, 2024 | 89.57 | 90.26 | 89.17 | 89.64 | 2,655,317 | -0.07(-0.08%) |
Jul 22, 2024 | 89.05 | 89.80 | 88.41 | 89.71 | 3,244,439 | +0.92(+1.04%) |
Jul 19, 2024 | 89.08 | 89.23 | 88.41 | 88.79 | 2,809,031 | -0.16(-0.18%) |
Jul 18, 2024 | 89.24 | 90.78 | 88.72 | 88.95 | 4,464,173 | -0.79(-0.88%) |
Jul 17, 2024 | 89.02 | 90.34 | 89.02 | 89.74 | 4,773,760 | +0.61(+0.68%) |
Jul 16, 2024 | 88.61 | 89.16 | 88.15 | 89.13 | 3,029,069 | +1.08(+1.23%) |
Jul 15, 2024 | 87.62 | 88.16 | 87.37 | 88.05 | 2,927,915 | +0.59(+0.67%) |
Jul 12, 2024 | 87.50 | 88.02 | 87.14 | 87.46 | 3,562,753 | +0.66(+0.76%) |
Jul 11, 2024 | 85.46 | 87.10 | 85.46 | 86.80 | 4,364,927 | +2.42(+2.87%) |
Jul 10, 2024 | 84.10 | 84.45 | 83.57 | 84.38 | 2,482,416 | +0.62(+0.74%) |
Jul 09, 2024 | 83.58 | 84.04 | 82.95 | 83.76 | 2,123,271 | -0.02(-0.02%) |
Jul 08, 2024 | 83.61 | 83.98 | 83.40 | 83.78 | 3,239,190 | +0.27(+0.32%) |
Jul 05, 2024 | 83.44 | 83.67 | 82.98 | 83.51 | 3,216,982 | +0.23(+0.28%) |
Jul 03, 2024 | 83.45 | 83.94 | 83.27 | 83.28 | 1,571,474 | -0.08(-0.10%) |
Jul 02, 2024 | 83.21 | 83.49 | 82.88 | 83.36 | 3,141,509 | +0.39(+0.47%) |
Jul 01, 2024 | 83.69 | 83.90 | 82.47 | 82.97 | 3,274,794 | -0.79(-0.94%) |
Jun 28, 2024 | 83.49 | 84.12 | 83.12 | 83.76 | 4,091,461 | +0.66(+0.80%) |
Jun 27, 2024 | 82.43 | 83.13 | 82.24 | 83.10 | 4,297,646 | +0.80(+0.97%) |
Jun 26, 2024 | 81.98 | 82.55 | 81.82 | 82.30 | 3,328,777 | -0.26(-0.31%) |
Jun 25, 2024 | 83.44 | 83.48 | 82.11 | 82.55 | 3,795,795 | -1.03(-1.23%) |
Jun 24, 2024 | 82.98 | 84.41 | 82.85 | 83.58 | 2,869,547 | +0.64(+0.77%) |
Jun 21, 2024 | 82.89 | 83.11 | 82.38 | 82.94 | 2,369,211 | +0.21(+0.25%) |
Jun 20, 2024 | 82.71 | 83.00 | 82.46 | 82.73 | 2,463,180 | -0.24(-0.29%) |
Jun 18, 2024 | 82.86 | 83.27 | 82.68 | 82.97 | 3,111,774 | +0.33(+0.39%) |
Jun 17, 2024 | 82.48 | 83.06 | 82.13 | 82.64 | 2,194,973 | -0.33(-0.39%) |
Jun 14, 2024 | 82.70 | 83.21 | 82.30 | 82.97 | 2,205,729 | -0.02(-0.02%) |
Jun 13, 2024 | 82.84 | 83.25 | 82.36 | 82.99 | 2,652,494 | +0.34(+0.41%) |
Jun 12, 2024 | 83.65 | 84.29 | 82.54 | 82.65 | 4,174,749 | +0.73(+0.89%) |
Jun 11, 2024 | 81.83 | 82.31 | 81.60 | 81.92 | 3,302,258 | -0.30(-0.36%) |
Jun 10, 2024 | 81.68 | 82.49 | 81.09 | 82.22 | 2,481,286 | +0.28(+0.34%) |
Jun 07, 2024 | 81.42 | 82.16 | 81.35 | 81.94 | 3,268,026 | -0.78(-0.94%) |
Jun 06, 2024 | 82.18 | 82.74 | 81.83 | 82.72 | 4,353,673 | +0.16(+0.19%) |
Jun 05, 2024 | 82.71 | 82.83 | 82.07 | 82.56 | 2,402,813 | -0.10(-0.12%) |
Jun 04, 2024 | 81.79 | 83.01 | 81.79 | 82.66 | 2,754,070 | +0.63(+0.77%) |