Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 19, 2024 | 93.68 | 93.77 | 93.52 | 93.74 | 6,006,225 | +0.41(+0.44%) |
Sep 18, 2024 | 93.48 | 93.97 | 93.25 | 93.33 | 9,523,128 | -0.27(-0.29%) |
Sep 17, 2024 | 93.74 | 93.78 | 93.46 | 93.60 | 6,273,177 | -0.02(-0.02%) |
Sep 16, 2024 | 93.20 | 93.63 | 93.17 | 93.62 | 5,280,227 | +0.57(+0.61%) |
Sep 13, 2024 | 92.86 | 93.12 | 92.81 | 93.05 | 5,163,011 | +0.42(+0.45%) |
Sep 12, 2024 | 92.38 | 92.64 | 92.32 | 92.63 | 5,108,827 | +0.15(+0.16%) |
Sep 11, 2024 | 92.03 | 92.52 | 92.03 | 92.48 | 7,223,358 | +0.24(+0.26%) |
Sep 10, 2024 | 92.15 | 92.34 | 91.98 | 92.24 | 5,013,484 | +0.07(+0.08%) |
Sep 09, 2024 | 92.05 | 92.27 | 91.90 | 92.17 | 3,758,218 | +0.25(+0.27%) |
Sep 06, 2024 | 92.26 | 92.38 | 91.81 | 91.92 | 7,799,283 | -0.21(-0.23%) |
Sep 05, 2024 | 91.87 | 92.21 | 91.86 | 92.13 | 5,510,682 | +0.35(+0.38%) |
Sep 04, 2024 | 91.46 | 91.87 | 91.44 | 91.78 | 7,195,968 | +0.41(+0.45%) |
Sep 03, 2024 | 91.74 | 91.76 | 91.31 | 91.37 | 4,829,774 | -0.73(-0.79%) |
Aug 30, 2024 | 92.20 | 92.28 | 91.90 | 92.10 | 4,776,680 | +0.08(+0.09%) |
Aug 29, 2024 | 92.09 | 92.21 | 91.91 | 92.02 | 4,481,188 | -0.04(-0.04%) |
Aug 28, 2024 | 92.25 | 92.26 | 91.96 | 92.06 | 3,237,363 | -0.15(-0.16%) |
Aug 27, 2024 | 92.21 | 92.28 | 92.06 | 92.21 | 4,373,977 | -0.12(-0.13%) |
Aug 26, 2024 | 92.52 | 92.53 | 92.24 | 92.33 | 3,212,682 | -0.19(-0.21%) |
Aug 23, 2024 | 91.93 | 92.56 | 91.81 | 92.52 | 9,595,834 | +0.99(+1.08%) |
Aug 22, 2024 | 91.94 | 92.06 | 91.48 | 91.53 | 10,060,853 | -0.77(-0.83%) |
Aug 21, 2024 | 92.08 | 92.41 | 92.00 | 92.30 | 9,428,061 | +0.27(+0.29%) |
Aug 20, 2024 | 91.94 | 92.04 | 91.84 | 92.03 | 4,948,159 | +0.22(+0.24%) |
Aug 19, 2024 | 91.56 | 91.81 | 91.53 | 91.81 | 3,313,735 | +0.28(+0.31%) |
Aug 16, 2024 | 91.35 | 91.55 | 91.25 | 91.53 | 3,384,041 | +0.37(+0.41%) |
Aug 15, 2024 | 91.01 | 91.19 | 90.80 | 91.16 | 3,591,699 | -0.03(-0.03%) |
Aug 14, 2024 | 91.06 | 91.25 | 91.00 | 91.19 | 4,819,516 | +0.20(+0.22%) |
Aug 13, 2024 | 90.84 | 91.00 | 90.75 | 90.99 | 4,940,472 | +0.49(+0.54%) |
Aug 12, 2024 | 90.48 | 90.50 | 90.33 | 90.50 | 2,962,106 | +0.10(+0.11%) |
Aug 09, 2024 | 90.24 | 90.48 | 90.24 | 90.40 | 2,746,548 | +0.40(+0.44%) |
Aug 08, 2024 | 89.74 | 90.04 | 89.72 | 90.00 | 4,410,236 | +0.42(+0.47%) |
Aug 07, 2024 | 89.91 | 90.10 | 89.50 | 89.58 | 7,626,679 | +0.19(+0.21%) |
Aug 06, 2024 | 89.71 | 89.94 | 89.35 | 89.39 | 11,282,489 | -0.30(-0.33%) |
Aug 05, 2024 | 89.60 | 90.00 | 89.50 | 89.69 | 9,960,475 | -0.92(-1.02%) |
Aug 02, 2024 | 90.32 | 90.64 | 90.12 | 90.61 | 8,525,908 | +0.60(+0.67%) |
Aug 01, 2024 | 90.13 | 90.45 | 89.95 | 90.01 | 10,278,146 | -0.05(-0.05%) |
Jul 31, 2024 | 89.88 | 90.06 | 89.65 | 90.06 | 8,169,206 | +0.42(+0.47%) |
Jul 30, 2024 | 89.71 | 89.71 | 89.36 | 89.64 | 5,780,656 | +0.12(+0.13%) |
Jul 29, 2024 | 89.44 | 89.67 | 89.38 | 89.52 | 4,869,436 | +0.15(+0.17%) |
Jul 26, 2024 | 89.42 | 89.51 | 89.06 | 89.37 | 4,163,179 | +0.50(+0.56%) |
Jul 25, 2024 | 88.86 | 89.24 | 88.86 | 88.87 | 4,782,003 | +0.15(+0.17%) |
Jul 24, 2024 | 89.21 | 89.41 | 88.72 | 88.72 | 5,487,505 | -0.58(-0.65%) |
Jul 23, 2024 | 89.29 | 89.54 | 89.29 | 89.30 | 2,749,658 | +0.03(+0.03%) |
Jul 22, 2024 | 89.22 | 89.54 | 89.13 | 89.27 | 5,020,903 | +0.40(+0.45%) |
Jul 19, 2024 | 89.02 | 89.20 | 88.83 | 88.87 | 5,673,717 | -0.24(-0.27%) |
Jul 18, 2024 | 89.53 | 89.61 | 89.05 | 89.11 | 7,258,686 | -0.47(-0.52%) |
Jul 17, 2024 | 89.61 | 89.71 | 89.51 | 89.58 | 6,168,662 | -0.32(-0.35%) |
Jul 16, 2024 | 89.67 | 89.92 | 89.62 | 89.90 | 4,498,551 | +0.40(+0.45%) |
Jul 15, 2024 | 89.87 | 89.87 | 89.38 | 89.50 | 5,019,786 | -0.37(-0.41%) |
Jul 12, 2024 | 89.73 | 89.98 | 89.45 | 89.87 | 6,566,554 | +0.17(+0.19%) |
Jul 11, 2024 | 89.77 | 89.95 | 89.59 | 89.70 | 7,075,784 | +0.52(+0.58%) |
Jul 10, 2024 | 88.95 | 89.20 | 88.88 | 89.18 | 5,775,404 | +0.42(+0.47%) |
Jul 09, 2024 | 88.98 | 88.98 | 88.64 | 88.76 | 7,399,038 | -0.28(-0.31%) |
Jul 08, 2024 | 89.06 | 89.11 | 88.93 | 89.04 | 6,212,127 | -0.02(-0.02%) |
Jul 05, 2024 | 88.80 | 89.08 | 88.73 | 89.06 | 5,452,675 | +0.58(+0.65%) |
Jul 03, 2024 | 87.86 | 88.51 | 87.86 | 88.49 | 3,898,938 | +0.69(+0.78%) |
Jul 02, 2024 | 87.16 | 87.82 | 87.16 | 87.80 | 7,268,298 | +0.43(+0.49%) |