Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 12, 2023 | 94.42 | 0 | -0.05(-0.06%) | |||
Oct 11, 2023 | 94.30 | 94.57 | 94.11 | 94.47 | 13,227,941 | +0.13(+0.14%) |
Oct 10, 2023 | 94.38 | 94.49 | 94.18 | 94.34 | 5,135,912 | +0.00(+0.00%) |
Oct 09, 2023 | 94.17 | 94.44 | 94.17 | 94.34 | 4,694,232 | +0.10(+0.11%) |
Oct 06, 2023 | 94.00 | 94.26 | 93.94 | 94.24 | 8,134,232 | +0.57(+0.61%) |
Oct 05, 2023 | 93.85 | 93.94 | 93.65 | 93.67 | 4,268,907 | -0.08(-0.09%) |
Oct 04, 2023 | 93.87 | 94.03 | 93.63 | 93.75 | 6,948,826 | -0.14(-0.15%) |
Oct 03, 2023 | 93.81 | 93.99 | 93.76 | 93.89 | 4,889,890 | -0.05(-0.05%) |
Oct 02, 2023 | 93.68 | 93.94 | 93.60 | 93.94 | 6,632,350 | +0.31(+0.33%) |
Sep 29, 2023 | 93.60 | 93.89 | 93.45 | 93.63 | 8,628,757 | +0.09(+0.10%) |
Sep 28, 2023 | 93.90 | 93.98 | 93.38 | 93.54 | 10,837,711 | -0.38(-0.40%) |
Sep 27, 2023 | 94.00 | 94.10 | 93.71 | 93.92 | 9,300,243 | -0.08(-0.09%) |
Sep 26, 2023 | 94.00 | 94.21 | 94.00 | 94.00 | 7,244,487 | -0.05(-0.05%) |
Sep 25, 2023 | 93.92 | 94.06 | 94.00 | 94.05 | 7,858,599 | +0.13(+0.14%) |
Sep 22, 2023 | 94.06 | 94.11 | 93.86 | 93.92 | 19,817,540 | +1.57(+1.70%) |
Sep 21, 2023 | 92.41 | 92.57 | 92.28 | 92.35 | 6,027,873 | -0.21(-0.23%) |
Sep 20, 2023 | 92.41 | 92.61 | 92.30 | 92.56 | 7,557,979 | +0.49(+0.53%) |
Sep 19, 2023 | 91.92 | 92.21 | 91.90 | 92.07 | 4,591,605 | +0.16(+0.17%) |
Sep 18, 2023 | 92.04 | 92.05 | 91.82 | 91.91 | 5,571,877 | +0.09(+0.10%) |
Sep 15, 2023 | 92.16 | 92.33 | 91.73 | 91.82 | 13,510,746 | -0.40(-0.43%) |
Sep 14, 2023 | 92.32 | 92.47 | 92.15 | 92.22 | 6,841,873 | -0.05(-0.05%) |
Sep 13, 2023 | 92.22 | 92.47 | 92.15 | 92.27 | 4,448,547 | +0.14(+0.15%) |
Sep 12, 2023 | 92.06 | 92.33 | 92.03 | 92.13 | 3,132,406 | -0.05(-0.05%) |
Sep 11, 2023 | 92.12 | 92.44 | 92.11 | 92.18 | 5,161,557 | +0.06(+0.07%) |
Sep 08, 2023 | 92.10 | 92.24 | 92.01 | 92.12 | 5,367,722 | +0.11(+0.12%) |
Sep 07, 2023 | 92.15 | 92.15 | 91.99 | 92.01 | 3,754,762 | -0.06(-0.07%) |
Sep 06, 2023 | 92.04 | 92.11 | 91.99 | 92.07 | 4,778,532 | +0.04(+0.04%) |
Sep 05, 2023 | 91.95 | 92.19 | 91.90 | 92.03 | 5,177,654 | -0.01(-0.01%) |
Sep 01, 2023 | 92.05 | 92.20 | 91.95 | 92.04 | 4,609,013 | +0.05(+0.05%) |
Aug 31, 2023 | 91.88 | 92.06 | 91.86 | 91.99 | 6,674,679 | +0.01(+0.01%) |
Aug 30, 2023 | 91.88 | 92.04 | 91.75 | 91.98 | 5,359,554 | +0.00(+0.00%) |
Aug 29, 2023 | 91.75 | 92.10 | 91.75 | 91.98 | 5,667,885 | +0.21(+0.23%) |
Aug 28, 2023 | 91.81 | 92.01 | 91.75 | 91.77 | 5,527,175 | +0.11(+0.12%) |
Aug 25, 2023 | 91.41 | 91.83 | 91.38 | 91.66 | 4,361,701 | +0.25(+0.27%) |
Aug 24, 2023 | 91.63 | 91.96 | 91.40 | 91.41 | 6,051,448 | -0.33(-0.36%) |
Aug 23, 2023 | 91.55 | 91.83 | 91.41 | 91.74 | 5,516,809 | +0.08(+0.09%) |
Aug 22, 2023 | 91.97 | 92.10 | 91.47 | 91.66 | 11,098,948 | +0.94(+1.04%) |
Aug 21, 2023 | 90.77 | 90.97 | 90.66 | 90.72 | 4,668,432 | +0.25(+0.28%) |
Aug 18, 2023 | 90.50 | 91.00 | 90.30 | 90.47 | 13,085,861 | +0.04(+0.04%) |
Aug 17, 2023 | 91.00 | 91.02 | 90.40 | 90.43 | 9,073,628 | -0.42(-0.46%) |
Aug 16, 2023 | 91.00 | 91.25 | 90.85 | 90.85 | 4,349,161 | -0.06(-0.07%) |
Aug 15, 2023 | 91.00 | 91.10 | 90.77 | 90.91 | 5,474,370 | +0.12(+0.13%) |
Aug 14, 2023 | 91.10 | 91.20 | 90.75 | 90.79 | 6,123,379 | -0.42(-0.46%) |
Aug 11, 2023 | 91.30 | 91.31 | 90.93 | 91.21 | 6,911,136 | -0.21(-0.23%) |
Aug 10, 2023 | 91.67 | 91.67 | 91.27 | 91.42 | 4,862,127 | -0.02(-0.02%) |
Aug 09, 2023 | 91.59 | 92.00 | 90.67 | 91.44 | 7,659,248 | -0.15(-0.16%) |
Aug 08, 2023 | 91.57 | 91.79 | 91.52 | 91.59 | 5,633,273 | +0.02(+0.02%) |
Aug 07, 2023 | 91.79 | 91.85 | 91.52 | 91.57 | 4,965,739 | -0.01(-0.01%) |
Aug 04, 2023 | 91.68 | 91.82 | 91.54 | 91.58 | 6,062,488 | -0.10(-0.11%) |
Aug 03, 2023 | 91.55 | 92.00 | 91.50 | 91.68 | 7,500,831 | +0.05(+0.05%) |
Aug 02, 2023 | 91.64 | 91.91 | 91.52 | 91.63 | 7,369,574 | -0.26(-0.28%) |
Aug 01, 2023 | 91.79 | 92.13 | 91.70 | 91.89 | 8,395,980 | +0.12(+0.13%) |
Jul 31, 2023 | 91.57 | 91.79 | 91.44 | 91.77 | 10,872,089 | +0.23(+0.25%) |
Jul 28, 2023 | 91.36 | 91.70 | 91.35 | 91.54 | 5,705,668 | +0.39(+0.42%) |
Jul 27, 2023 | 91.68 | 91.80 | 91.16 | 91.16 | 9,549,836 | -0.52(-0.57%) |
Jul 26, 2023 | 91.67 | 91.93 | 91.49 | 91.68 | 8,473,604 | -0.06(-0.06%) |
Jul 25, 2023 | 91.51 | 91.87 | 91.47 | 91.74 | 6,611,904 | +0.18(+0.19%) |
Jul 24, 2023 | 90.95 | 91.61 | 90.87 | 91.56 | 7,960,395 | +0.63(+0.70%) |
Jul 21, 2023 | 91.36 | 91.41 | 90.91 | 90.93 | 13,070,136 | -0.38(-0.41%) |
Jul 20, 2023 | 91.12 | 91.57 | 91.11 | 91.31 | 15,041,061 | +0.09(+0.10%) |
Jul 19, 2023 | 91.64 | 91.76 | 90.80 | 91.22 | 40,474,112 | -0.53(-0.58%) |
Jul 18, 2023 | 91.54 | 92.02 | 91.23 | 91.75 | 22,050,044 | -0.46(-0.50%) |
Jul 17, 2023 | 92.54 | 92.67 | 91.14 | 92.22 | 40,652,180 | +3.11(+3.49%) |
Jul 14, 2023 | 90.13 | 90.52 | 88.78 | 89.11 | 64,513,880 | +0.52(+0.59%) |
Jul 13, 2023 | 89.04 | 89.73 | 88.49 | 88.58 | 22,343,664 | -0.46(-0.51%) |
Jul 12, 2023 | 89.08 | 89.74 | 88.10 | 89.04 | 28,372,968 | -0.98(-1.09%) |
Jul 11, 2023 | 81.68 | 91.92 | 81.67 | 90.02 | 78,768,656 | +8.20(+10.02%) |
Jul 10, 2023 | 81.88 | 82.34 | 81.74 | 81.82 | 7,232,630 | +0.27(+0.33%) |
Jul 07, 2023 | 81.90 | 82.42 | 81.34 | 81.55 | 4,871,428 | -0.27(-0.33%) |
Jul 06, 2023 | 81.52 | 82.03 | 81.11 | 81.82 | 4,120,206 | -0.17(-0.21%) |
Jul 05, 2023 | 82.08 | 82.52 | 81.22 | 81.99 | 5,242,996 | -0.46(-0.56%) |
Jul 03, 2023 | 83.02 | 83.30 | 82.29 | 82.45 | 4,195,067 | -0.95(-1.14%) |
Jun 30, 2023 | 82.61 | 83.82 | 82.61 | 83.40 | 6,955,477 | +1.21(+1.47%) |
Jun 29, 2023 | 82.20 | 84.10 | 81.51 | 82.19 | 8,567,875 | -0.51(-0.62%) |
Jun 28, 2023 | 83.60 | 83.73 | 82.59 | 82.71 | 6,952,314 | -0.52(-0.63%) |
Jun 27, 2023 | 82.36 | 83.72 | 82.33 | 83.23 | 6,947,786 | +0.72(+0.88%) |
Jun 26, 2023 | 81.37 | 82.82 | 81.24 | 82.51 | 7,953,693 | +1.48(+1.83%) |
Jun 23, 2023 | 81.16 | 81.52 | 80.75 | 81.03 | 6,808,087 | -0.40(-0.49%) |
Jun 22, 2023 | 79.62 | 81.44 | 79.44 | 81.42 | 4,932,577 | +1.35(+1.68%) |
Jun 21, 2023 | 80.78 | 80.97 | 79.97 | 80.08 | 5,334,328 | -0.94(-1.16%) |
Jun 20, 2023 | 80.82 | 81.11 | 80.68 | 81.02 | 5,303,656 | -0.08(-0.10%) |
Jun 16, 2023 | 80.48 | 81.34 | 80.08 | 81.10 | 12,368,601 | +0.52(+0.65%) |
Jun 15, 2023 | 80.55 | 80.71 | 79.72 | 80.57 | 7,172,126 | +5.83(+7.80%) |
May 08, 2023 | 74.87 | 75.24 | 74.63 | 74.74 | 4,114,140 | -0.45(-0.59%) |
May 05, 2023 | 74.03 | 75.22 | 74.01 | 75.19 | 5,258,845 | +1.40(+1.89%) |
May 04, 2023 | 74.10 | 74.13 | 72.82 | 73.79 | 9,785,428 | -0.63(-0.85%) |
May 03, 2023 | 74.94 | 75.37 | 74.34 | 74.43 | 5,669,945 | -0.76(-1.01%) |
May 02, 2023 | 76.22 | 76.28 | 74.70 | 75.19 | 9,167,304 | -1.41(-1.85%) |
May 01, 2023 | 76.77 | 77.01 | 76.47 | 76.60 | 5,764,696 | -0.28(-0.36%) |
Apr 28, 2023 | 76.83 | 77.06 | 76.12 | 76.88 | 9,931,597 | +0.10(+0.13%) |
Apr 27, 2023 | 76.35 | 77.03 | 76.00 | 76.78 | 12,276,140 | +0.79(+1.04%) |
Apr 26, 2023 | 78.26 | 78.92 | 75.68 | 75.99 | 50,871,076 | -9.82(-11.45%) |
Apr 25, 2023 | 84.99 | 86.08 | 84.65 | 85.81 | 13,568,601 | +0.64(+0.75%) |
Apr 24, 2023 | 84.34 | 85.33 | 84.17 | 85.17 | 8,241,827 | +0.55(+0.65%) |
Apr 21, 2023 | 84.79 | 85.02 | 84.53 | 84.62 | 5,672,422 | +0.00(+0.00%) |
Apr 20, 2023 | 84.75 | 85.20 | 84.58 | 84.62 | 7,242,640 | +0.01(+0.01%) |
Apr 19, 2023 | 84.50 | 84.83 | 84.49 | 84.61 | 5,307,570 | -0.03(-0.04%) |
Apr 18, 2023 | 84.69 | 84.94 | 84.42 | 84.64 | 5,053,236 | +0.05(+0.06%) |
Apr 17, 2023 | 84.17 | 84.62 | 83.72 | 84.59 | 4,634,052 | +0.23(+0.27%) |
Apr 14, 2023 | 84.37 | 84.73 | 84.15 | 84.36 | 3,577,762 | -0.31(-0.36%) |
Apr 13, 2023 | 84.46 | 84.87 | 84.35 | 84.67 | 5,505,978 | +0.62(+0.74%) |
Apr 12, 2023 | 84.37 | 84.59 | 83.96 | 84.04 | 7,184,532 | -0.14(-0.16%) |
Apr 11, 2023 | 84.35 | 84.77 | 84.08 | 84.18 | 8,417,377 | -0.39(-0.46%) |
Apr 10, 2023 | 84.33 | 84.69 | 84.06 | 84.57 | 5,002,115 | +0.26(+0.31%) |
Apr 06, 2023 | 84.59 | 84.74 | 84.27 | 84.31 | 6,695,233 | -0.16(-0.19%) |
Apr 05, 2023 | 84.29 | 84.96 | 84.00 | 84.47 | 7,620,027 | +0.23(+0.27%) |
Apr 04, 2023 | 84.22 | 84.66 | 84.10 | 84.24 | 7,795,639 | -0.18(-0.21%) |