Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 93.11 | 93.15 | 92.97 | 93.12 | 865,839 | +0.39(+0.42%) |
Jul 25, 2024 | 92.64 | 92.89 | 92.62 | 92.73 | 2,297,962 | +0.17(+0.18%) |
Jul 24, 2024 | 92.91 | 92.98 | 92.55 | 92.56 | 1,352,562 | -0.15(-0.16%) |
Jul 23, 2024 | 92.88 | 93.00 | 92.71 | 92.71 | 4,269,656 | -0.08(-0.09%) |
Jul 22, 2024 | 92.83 | 92.95 | 92.63 | 92.79 | 1,184,136 | -0.02(-0.02%) |
Jul 19, 2024 | 92.99 | 92.99 | 92.70 | 92.81 | 2,984,372 | -0.19(-0.20%) |
Jul 18, 2024 | 93.19 | 93.28 | 92.98 | 93.00 | 2,013,164 | -0.25(-0.27%) |
Jul 17, 2024 | 93.03 | 93.34 | 92.90 | 93.25 | 2,483,622 | +0.16(+0.17%) |
Jul 16, 2024 | 92.88 | 93.10 | 92.77 | 93.09 | 1,807,845 | +0.32(+0.34%) |
Jul 15, 2024 | 92.86 | 93.03 | 92.73 | 92.77 | 1,145,816 | -0.35(-0.38%) |
Jul 12, 2024 | 92.93 | 93.14 | 92.88 | 93.12 | 1,834,188 | +0.31(+0.33%) |
Jul 11, 2024 | 92.89 | 93.06 | 92.77 | 92.81 | 1,335,409 | +0.49(+0.53%) |
Jul 10, 2024 | 92.40 | 92.42 | 92.18 | 92.32 | 1,651,894 | +0.09(+0.10%) |
Jul 09, 2024 | 92.20 | 92.27 | 91.97 | 92.23 | 2,524,151 | +0.03(+0.03%) |
Jul 08, 2024 | 92.21 | 92.23 | 92.05 | 92.20 | 1,097,444 | -0.04(-0.04%) |
Jul 05, 2024 | 92.09 | 92.29 | 91.97 | 92.24 | 1,131,207 | +0.60(+0.65%) |
Jul 03, 2024 | 91.40 | 91.78 | 91.30 | 91.64 | 1,286,825 | +0.51(+0.56%) |
Jul 02, 2024 | 91.23 | 91.29 | 91.02 | 91.13 | 1,597,231 | +0.28(+0.31%) |
Jul 01, 2024 | 90.96 | 91.22 | 90.75 | 90.85 | 4,390,985 | -0.96(-1.05%) |
Jun 28, 2024 | 92.56 | 92.59 | 91.80 | 91.81 | 2,024,831 | -0.48(-0.52%) |
Jun 27, 2024 | 92.21 | 92.39 | 92.21 | 92.29 | 1,270,735 | +0.22(+0.24%) |
Jun 26, 2024 | 92.15 | 92.19 | 92.06 | 92.07 | 2,041,286 | -0.44(-0.48%) |
Jun 25, 2024 | 92.54 | 92.57 | 92.40 | 92.51 | 1,207,410 | -0.07(-0.08%) |
Jun 24, 2024 | 92.63 | 92.66 | 92.51 | 92.58 | 1,046,001 | +0.03(+0.03%) |
Jun 21, 2024 | 92.67 | 92.70 | 92.37 | 92.55 | 1,023,383 | +0.03(+0.03%) |
Jun 20, 2024 | 92.25 | 92.56 | 92.22 | 92.52 | 1,041,642 | -0.12(-0.13%) |
Jun 18, 2024 | 92.39 | 92.67 | 92.28 | 92.64 | 1,820,375 | +0.40(+0.43%) |
Jun 17, 2024 | 92.37 | 92.37 | 92.09 | 92.24 | 1,291,020 | -0.37(-0.40%) |
Jun 14, 2024 | 92.66 | 92.77 | 92.54 | 92.61 | 1,016,702 | +0.09(+0.10%) |
Jun 13, 2024 | 92.51 | 92.64 | 92.26 | 92.52 | 1,766,781 | +0.43(+0.47%) |
Jun 12, 2024 | 92.35 | 92.57 | 92.05 | 92.09 | 4,129,450 | +0.55(+0.60%) |
Jun 11, 2024 | 91.22 | 91.58 | 91.14 | 91.54 | 1,402,533 | +0.47(+0.52%) |
Jun 10, 2024 | 91.16 | 91.16 | 90.94 | 91.07 | 4,936,267 | -0.15(-0.16%) |
Jun 07, 2024 | 91.39 | 91.41 | 91.18 | 91.22 | 1,649,193 | -0.79(-0.86%) |
Jun 06, 2024 | 91.88 | 92.10 | 91.80 | 92.01 | 2,441,569 | +0.03(+0.03%) |
Jun 05, 2024 | 91.78 | 92.05 | 91.61 | 91.98 | 1,399,584 | +0.24(+0.26%) |
Jun 04, 2024 | 91.50 | 91.80 | 91.47 | 91.74 | 1,112,949 | +0.44(+0.48%) |
Jun 03, 2024 | 90.85 | 91.37 | 90.85 | 91.30 | 1,569,975 | +0.59(+0.65%) |
May 31, 2024 | 90.66 | 90.81 | 90.57 | 90.71 | 2,223,552 | +0.30(+0.33%) |
May 30, 2024 | 90.33 | 90.49 | 90.20 | 90.41 | 1,134,886 | +0.46(+0.51%) |
May 29, 2024 | 90.07 | 90.07 | 89.73 | 89.95 | 1,538,845 | -0.35(-0.39%) |
May 28, 2024 | 90.84 | 90.88 | 90.25 | 90.30 | 1,889,639 | -0.46(-0.51%) |
May 24, 2024 | 90.62 | 90.81 | 90.50 | 90.76 | 797,599 | +0.16(+0.18%) |
May 23, 2024 | 91.00 | 91.04 | 90.54 | 90.60 | 2,768,871 | -0.36(-0.39%) |
May 22, 2024 | 90.86 | 91.19 | 90.86 | 90.96 | 1,793,812 | -0.21(-0.23%) |
May 21, 2024 | 91.19 | 91.28 | 91.12 | 91.17 | 1,619,548 | +0.27(+0.30%) |
May 20, 2024 | 91.02 | 91.05 | 90.87 | 90.90 | 1,005,915 | -0.15(-0.16%) |
May 17, 2024 | 91.23 | 91.40 | 91.04 | 91.05 | 1,589,560 | -0.33(-0.36%) |
May 16, 2024 | 91.84 | 91.84 | 91.37 | 91.38 | 2,846,118 | -0.35(-0.38%) |
May 15, 2024 | 91.70 | 91.85 | 91.56 | 91.73 | 2,140,136 | +0.75(+0.82%) |
May 14, 2024 | 90.99 | 91.13 | 90.86 | 90.98 | 1,908,521 | +0.32(+0.35%) |
May 13, 2024 | 90.85 | 90.87 | 90.64 | 90.66 | 1,181,289 | +0.17(+0.19%) |
May 10, 2024 | 90.61 | 90.62 | 90.45 | 90.49 | 2,021,053 | -0.37(-0.41%) |
May 09, 2024 | 90.49 | 90.91 | 90.43 | 90.86 | 2,547,070 | +0.34(+0.37%) |
May 08, 2024 | 90.59 | 90.62 | 90.47 | 90.52 | 4,147,116 | -0.19(-0.21%) |
May 07, 2024 | 90.78 | 90.93 | 90.65 | 90.71 | 4,155,428 | +0.41(+0.45%) |
May 06, 2024 | 90.45 | 90.49 | 90.27 | 90.30 | 2,242,196 | -0.07(-0.08%) |
May 03, 2024 | 90.57 | 90.57 | 90.10 | 90.37 | 1,559,705 | +0.51(+0.57%) |
May 02, 2024 | 89.36 | 89.92 | 89.31 | 89.86 | 1,691,095 | +0.40(+0.45%) |