Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 96.21 | 96.32 | 96.00 | 96.15 | 1,392,248 | -0.08(-0.08%) |
Sep 19, 2024 | 96.10 | 96.34 | 96.04 | 96.23 | 1,898,141 | +0.06(+0.06%) |
Sep 18, 2024 | 96.44 | 96.64 | 96.17 | 96.17 | 1,914,342 | -0.44(-0.46%) |
Sep 17, 2024 | 96.59 | 96.74 | 96.53 | 96.61 | 2,390,540 | -0.05(-0.05%) |
Sep 16, 2024 | 96.61 | 96.76 | 96.56 | 96.66 | 3,742,379 | +0.16(+0.17%) |
Sep 13, 2024 | 96.53 | 96.63 | 96.42 | 96.50 | 1,580,265 | +0.23(+0.24%) |
Sep 12, 2024 | 96.48 | 96.52 | 96.24 | 96.27 | 1,399,018 | -0.27(-0.28%) |
Sep 11, 2024 | 96.46 | 96.72 | 96.38 | 96.54 | 1,156,869 | +0.03(+0.03%) |
Sep 10, 2024 | 96.09 | 96.58 | 96.09 | 96.51 | 2,054,664 | +0.49(+0.51%) |
Sep 09, 2024 | 95.94 | 96.16 | 95.83 | 96.02 | 2,320,411 | +0.11(+0.11%) |
Sep 06, 2024 | 96.00 | 96.29 | 95.75 | 95.91 | 2,049,096 | +0.09(+0.09%) |
Sep 05, 2024 | 95.84 | 95.86 | 95.54 | 95.82 | 2,020,081 | +0.22(+0.23%) |
Sep 04, 2024 | 95.32 | 95.62 | 95.24 | 95.60 | 1,787,390 | +0.26(+0.27%) |
Sep 03, 2024 | 95.10 | 95.34 | 95.10 | 95.34 | 1,713,321 | +0.10(+0.10%) |
Aug 30, 2024 | 95.28 | 95.45 | 95.11 | 95.24 | 1,687,345 | -0.06(-0.06%) |
Aug 29, 2024 | 95.40 | 95.44 | 95.22 | 95.30 | 1,213,576 | -0.22(-0.23%) |
Aug 28, 2024 | 95.66 | 95.66 | 95.46 | 95.52 | 1,531,366 | -0.03(-0.03%) |
Aug 27, 2024 | 95.39 | 95.63 | 95.30 | 95.55 | 1,438,586 | +0.06(+0.06%) |
Aug 26, 2024 | 95.76 | 95.77 | 95.47 | 95.49 | 2,079,860 | -0.06(-0.06%) |
Aug 23, 2024 | 95.25 | 95.61 | 95.15 | 95.55 | 1,553,029 | +0.47(+0.49%) |
Aug 22, 2024 | 95.34 | 95.34 | 95.03 | 95.08 | 1,714,141 | -0.32(-0.34%) |
Aug 21, 2024 | 95.35 | 95.64 | 95.15 | 95.40 | 1,636,189 | +0.21(+0.22%) |
Aug 20, 2024 | 95.15 | 95.29 | 95.05 | 95.19 | 1,592,261 | +0.24(+0.25%) |
Aug 19, 2024 | 94.82 | 95.06 | 94.75 | 94.95 | 972,984 | +0.11(+0.12%) |
Aug 16, 2024 | 94.79 | 94.86 | 94.56 | 94.84 | 1,340,370 | +0.21(+0.22%) |
Aug 15, 2024 | 94.43 | 94.66 | 94.32 | 94.63 | 2,045,455 | -0.28(-0.30%) |
Aug 14, 2024 | 94.93 | 95.11 | 94.87 | 94.91 | 1,720,137 | +0.10(+0.11%) |
Aug 13, 2024 | 94.79 | 94.87 | 94.72 | 94.81 | 3,672,023 | +0.27(+0.29%) |
Aug 12, 2024 | 94.34 | 94.64 | 94.28 | 94.54 | 1,830,745 | +0.16(+0.17%) |
Aug 09, 2024 | 94.52 | 94.52 | 94.35 | 94.38 | 1,110,733 | +0.29(+0.31%) |
Aug 08, 2024 | 94.02 | 94.22 | 93.92 | 94.09 | 1,310,239 | -0.18(-0.19%) |
Aug 07, 2024 | 94.41 | 94.46 | 94.10 | 94.27 | 2,060,879 | -0.23(-0.24%) |
Aug 06, 2024 | 94.95 | 94.95 | 94.40 | 94.50 | 2,767,259 | -0.58(-0.61%) |
Aug 05, 2024 | 95.70 | 95.85 | 94.83 | 95.08 | 3,131,410 | -0.14(-0.15%) |
Aug 02, 2024 | 94.79 | 95.27 | 94.24 | 95.22 | 1,607,467 | +1.20(+1.28%) |
Aug 01, 2024 | 94.34 | 94.34 | 93.83 | 94.02 | 1,761,084 | +0.41(+0.44%) |
Jul 31, 2024 | 93.15 | 93.62 | 93.03 | 93.61 | 1,178,591 | +0.55(+0.59%) |
Jul 30, 2024 | 92.91 | 93.14 | 92.81 | 93.06 | 1,258,796 | +0.10(+0.11%) |
Jul 29, 2024 | 93.01 | 93.01 | 92.81 | 92.96 | 962,297 | +0.15(+0.16%) |
Jul 26, 2024 | 92.80 | 92.84 | 92.66 | 92.81 | 868,697 | +0.39(+0.42%) |
Jul 25, 2024 | 92.34 | 92.59 | 92.32 | 92.42 | 2,305,547 | +0.17(+0.18%) |
Jul 24, 2024 | 92.60 | 92.67 | 92.25 | 92.26 | 1,357,026 | -0.15(-0.16%) |
Jul 23, 2024 | 92.57 | 92.69 | 92.41 | 92.41 | 4,283,750 | -0.08(-0.09%) |
Jul 22, 2024 | 92.52 | 92.65 | 92.33 | 92.48 | 1,188,044 | -0.02(-0.02%) |
Jul 19, 2024 | 92.68 | 92.68 | 92.39 | 92.50 | 2,994,223 | -0.19(-0.20%) |
Jul 18, 2024 | 92.88 | 92.97 | 92.67 | 92.69 | 2,019,809 | -0.25(-0.27%) |
Jul 17, 2024 | 92.72 | 93.04 | 92.59 | 92.94 | 2,491,820 | +0.16(+0.17%) |
Jul 16, 2024 | 92.57 | 92.79 | 92.46 | 92.78 | 1,813,812 | +0.32(+0.34%) |
Jul 15, 2024 | 92.55 | 92.72 | 92.42 | 92.46 | 1,149,598 | -0.35(-0.38%) |
Jul 12, 2024 | 92.62 | 92.83 | 92.58 | 92.81 | 1,840,242 | +0.31(+0.33%) |
Jul 11, 2024 | 92.58 | 92.75 | 92.46 | 92.50 | 1,339,817 | +0.49(+0.53%) |
Jul 10, 2024 | 92.10 | 92.12 | 91.88 | 92.02 | 1,657,346 | +0.09(+0.10%) |
Jul 09, 2024 | 91.90 | 91.97 | 91.67 | 91.93 | 2,532,483 | +0.03(+0.03%) |
Jul 08, 2024 | 91.91 | 91.93 | 91.75 | 91.90 | 1,101,066 | -0.04(-0.04%) |
Jul 05, 2024 | 91.79 | 91.99 | 91.67 | 91.94 | 1,134,941 | +0.60(+0.65%) |
Jul 03, 2024 | 91.10 | 91.48 | 90.99 | 91.34 | 1,291,072 | +0.51(+0.56%) |
Jul 02, 2024 | 90.93 | 90.99 | 90.72 | 90.83 | 1,602,503 | +0.28(+0.31%) |