Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 90.56 | 90.73 | 90.42 | 90.42 | 12,601,747 | -0.06(-0.06%) |
Oct 30, 2023 | 90.40 | 90.61 | 90.26 | 90.48 | 8,337,502 | -0.22(-0.24%) |
Oct 27, 2023 | 90.66 | 90.74 | 90.48 | 90.69 | 7,810,195 | -0.03(-0.03%) |
Oct 26, 2023 | 90.23 | 90.74 | 90.22 | 90.72 | 11,816,616 | +0.61(+0.67%) |
Oct 25, 2023 | 90.44 | 90.46 | 90.04 | 90.12 | 9,090,646 | -0.68(-0.74%) |
Oct 24, 2023 | 90.54 | 90.79 | 90.39 | 90.79 | 9,356,975 | +0.32(+0.36%) |
Oct 23, 2023 | 89.82 | 90.61 | 89.71 | 90.47 | 13,237,465 | +0.35(+0.39%) |
Oct 20, 2023 | 90.06 | 90.25 | 90.02 | 90.12 | 6,768,680 | +0.32(+0.36%) |
Oct 19, 2023 | 90.01 | 90.28 | 89.73 | 89.79 | 11,794,321 | -0.34(-0.38%) |
Oct 18, 2023 | 90.40 | 90.48 | 90.06 | 90.14 | 9,548,346 | -0.42(-0.47%) |
Oct 17, 2023 | 90.61 | 90.79 | 90.46 | 90.56 | 8,425,911 | -0.66(-0.72%) |
Oct 16, 2023 | 91.41 | 91.49 | 91.19 | 91.21 | 6,465,220 | -0.51(-0.56%) |
Oct 13, 2023 | 91.76 | 91.87 | 91.61 | 91.72 | 7,673,319 | +0.39(+0.43%) |
Oct 12, 2023 | 91.95 | 91.99 | 91.26 | 91.33 | 11,423,805 | -0.79(-0.86%) |
Oct 11, 2023 | 92.02 | 92.12 | 91.84 | 92.12 | 15,667,968 | +0.42(+0.46%) |
Oct 10, 2023 | 91.48 | 91.88 | 91.34 | 91.70 | 14,916,869 | -0.09(-0.10%) |
Oct 09, 2023 | 91.31 | 91.80 | 91.24 | 91.79 | 4,444,174 | +0.94(+1.04%) |
Oct 06, 2023 | 90.57 | 91.08 | 90.48 | 90.85 | 9,769,645 | -0.35(-0.39%) |
Oct 05, 2023 | 91.26 | 91.31 | 91.09 | 91.20 | 7,278,805 | +0.06(+0.06%) |
Oct 04, 2023 | 90.87 | 91.14 | 90.65 | 91.14 | 14,392,582 | +0.64(+0.70%) |
Oct 03, 2023 | 91.09 | 91.18 | 90.48 | 90.51 | 12,387,438 | -0.72(-0.78%) |
Oct 02, 2023 | 91.52 | 91.59 | 91.19 | 91.22 | 9,065,761 | -0.64(-0.70%) |
Sep 29, 2023 | 92.31 | 92.37 | 91.79 | 91.86 | 13,803,388 | -0.09(-0.10%) |
Sep 28, 2023 | 91.53 | 91.98 | 91.36 | 91.95 | 13,650,568 | +0.27(+0.30%) |
Sep 27, 2023 | 92.28 | 92.32 | 91.49 | 91.68 | 14,905,759 | -0.32(-0.35%) |
Sep 26, 2023 | 92.28 | 92.32 | 91.97 | 92.00 | 15,917,763 | -0.12(-0.13%) |
Sep 25, 2023 | 92.30 | 92.30 | 92.10 | 92.12 | 7,662,658 | -0.73(-0.79%) |
Sep 22, 2023 | 92.58 | 92.89 | 92.54 | 92.85 | 7,467,357 | +0.39(+0.42%) |
Sep 21, 2023 | 92.60 | 92.61 | 92.45 | 92.46 | 8,219,321 | -0.63(-0.68%) |
Sep 20, 2023 | 93.36 | 93.48 | 93.09 | 93.09 | 6,431,722 | -0.05(-0.05%) |
Sep 19, 2023 | 93.33 | 93.38 | 93.14 | 93.14 | 5,454,219 | -0.27(-0.29%) |
Sep 18, 2023 | 93.16 | 93.42 | 93.15 | 93.41 | 6,210,024 | +0.14(+0.15%) |
Sep 15, 2023 | 93.42 | 93.48 | 93.27 | 93.28 | 5,802,095 | -0.21(-0.23%) |
Sep 14, 2023 | 93.74 | 93.75 | 93.46 | 93.49 | 6,094,007 | -0.13(-0.14%) |
Sep 13, 2023 | 93.40 | 93.73 | 93.38 | 93.62 | 6,094,815 | +0.14(+0.15%) |
Sep 12, 2023 | 93.49 | 93.51 | 93.36 | 93.48 | 4,692,104 | +0.03(+0.03%) |
Sep 11, 2023 | 93.44 | 93.51 | 93.36 | 93.45 | 4,173,855 | -0.11(-0.11%) |
Sep 08, 2023 | 93.71 | 93.80 | 93.54 | 93.56 | 4,887,526 | +0.05(+0.05%) |
Sep 07, 2023 | 93.38 | 93.52 | 93.28 | 93.51 | 5,198,271 | +0.29(+0.31%) |
Sep 06, 2023 | 93.41 | 93.42 | 93.10 | 93.22 | 8,577,921 | -0.09(-0.09%) |
Sep 05, 2023 | 93.63 | 93.65 | 93.31 | 93.31 | 6,256,313 | -0.51(-0.54%) |
Sep 01, 2023 | 94.30 | 94.33 | 93.76 | 93.82 | 8,325,368 | -0.49(-0.52%) |
Aug 31, 2023 | 94.28 | 94.45 | 94.22 | 94.30 | 7,421,497 | +0.14(+0.14%) |
Aug 30, 2023 | 94.28 | 94.33 | 94.13 | 94.17 | 8,984,084 | -0.04(-0.04%) |
Aug 29, 2023 | 93.44 | 94.22 | 93.44 | 94.21 | 7,581,875 | +0.60(+0.65%) |
Aug 28, 2023 | 93.62 | 93.63 | 93.45 | 93.60 | 6,717,740 | +0.20(+0.22%) |
Aug 25, 2023 | 93.35 | 93.60 | 93.13 | 93.40 | 8,127,580 | -0.06(-0.06%) |
Aug 24, 2023 | 93.51 | 93.64 | 93.38 | 93.46 | 8,466,080 | -0.21(-0.23%) |
Aug 23, 2023 | 93.28 | 93.67 | 93.26 | 93.67 | 8,038,959 | +0.89(+0.96%) |
Aug 22, 2023 | 92.72 | 92.86 | 92.61 | 92.78 | 6,319,218 | +0.10(+0.11%) |
Aug 21, 2023 | 92.79 | 92.84 | 92.59 | 92.69 | 13,716,054 | -0.47(-0.50%) |
Aug 18, 2023 | 93.01 | 93.28 | 92.97 | 93.15 | 6,317,562 | +0.20(+0.22%) |
Aug 17, 2023 | 93.04 | 93.08 | 92.75 | 92.95 | 8,386,129 | -0.10(-0.10%) |
Aug 16, 2023 | 93.29 | 93.46 | 92.99 | 93.05 | 9,201,966 | -0.22(-0.24%) |
Aug 15, 2023 | 93.34 | 93.59 | 93.27 | 93.27 | 6,695,156 | -0.25(-0.27%) |
Aug 14, 2023 | 93.50 | 93.74 | 93.36 | 93.52 | 8,110,657 | -0.07(-0.07%) |
Aug 11, 2023 | 93.64 | 93.93 | 93.59 | 93.59 | 9,255,410 | -0.29(-0.31%) |
Aug 10, 2023 | 94.56 | 94.71 | 93.88 | 93.88 | 15,926,900 | -0.61(-0.65%) |
Aug 09, 2023 | 94.51 | 94.61 | 94.41 | 94.50 | 5,783,886 | +0.07(+0.07%) |
Aug 08, 2023 | 94.44 | 94.60 | 94.34 | 94.43 | 7,049,152 | +0.22(+0.24%) |
Aug 07, 2023 | 94.15 | 94.21 | 93.99 | 94.21 | 9,990,262 | +0.02(+0.02%) |
Aug 04, 2023 | 93.77 | 94.25 | 93.77 | 94.19 | 6,569,824 | +0.77(+0.82%) |
Aug 03, 2023 | 93.46 | 93.54 | 93.33 | 93.42 | 7,732,228 | -0.63(-0.67%) |
Aug 02, 2023 | 93.99 | 94.07 | 93.75 | 94.05 | 8,778,340 | -0.22(-0.24%) |