Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 80.05 | 80.12 | 76.90 | 77.72 | 15,641,976 | -0.67(-0.85%) |
Sep 28, 2023 | 76.78 | 79.29 | 76.37 | 78.39 | 11,949,090 | +1.35(+1.75%) |
Sep 27, 2023 | 77.64 | 77.96 | 75.05 | 77.03 | 14,821,808 | +0.04(+0.05%) |
Sep 26, 2023 | 78.80 | 79.21 | 76.55 | 77.00 | 13,324,500 | -3.59(-4.45%) |
Sep 25, 2023 | 78.87 | 80.61 | 79.35 | 80.58 | 8,583,273 | +0.99(+1.25%) |
Sep 22, 2023 | 80.75 | 81.67 | 79.39 | 79.59 | 10,166,356 | -0.66(-0.82%) |
Sep 21, 2023 | 82.69 | 82.85 | 80.11 | 80.25 | 10,395,365 | -4.19(-4.97%) |
Sep 20, 2023 | 87.59 | 87.87 | 84.37 | 84.44 | 10,085,752 | -2.51(-2.89%) |
Sep 19, 2023 | 86.84 | 87.22 | 85.24 | 86.95 | 7,066,773 | -0.55(-0.63%) |
Sep 18, 2023 | 87.12 | 88.24 | 86.83 | 87.51 | 5,698,971 | +0.17(+0.19%) |
Sep 15, 2023 | 89.69 | 89.83 | 87.07 | 87.34 | 9,153,603 | -3.33(-3.67%) |
Sep 14, 2023 | 89.93 | 91.09 | 89.08 | 90.67 | 5,693,637 | +2.16(+2.44%) |
Sep 13, 2023 | 88.26 | 89.17 | 87.61 | 88.51 | 6,048,497 | +0.34(+0.38%) |
Sep 12, 2023 | 88.75 | 89.70 | 87.82 | 88.17 | 5,408,406 | -1.52(-1.69%) |
Sep 11, 2023 | 89.53 | 89.88 | 88.50 | 89.69 | 5,236,764 | +1.71(+1.94%) |
Sep 08, 2023 | 87.65 | 88.91 | 87.39 | 87.98 | 5,473,189 | +0.39(+0.44%) |
Sep 07, 2023 | 86.61 | 88.05 | 86.40 | 87.60 | 5,956,055 | -0.95(-1.08%) |
Sep 06, 2023 | 89.85 | 89.91 | 87.08 | 88.55 | 6,342,040 | -1.83(-2.03%) |
Sep 05, 2023 | 91.30 | 91.49 | 90.34 | 90.38 | 4,159,978 | -1.22(-1.33%) |
Sep 01, 2023 | 92.84 | 93.10 | 90.68 | 91.60 | 5,531,454 | +0.46(+0.50%) |
Aug 31, 2023 | 91.94 | 92.63 | 91.03 | 91.15 | 5,490,807 | -0.56(-0.61%) |
Aug 30, 2023 | 90.77 | 92.03 | 90.26 | 91.70 | 7,403,703 | +1.19(+1.31%) |
Aug 29, 2023 | 86.72 | 90.71 | 86.60 | 90.51 | 7,652,595 | +3.78(+4.36%) |
Aug 28, 2023 | 86.48 | 87.17 | 85.69 | 86.73 | 5,757,171 | +1.52(+1.78%) |
Aug 25, 2023 | 84.47 | 85.97 | 82.35 | 85.22 | 10,771,036 | +1.70(+2.03%) |
Aug 24, 2023 | 88.08 | 88.40 | 83.44 | 83.52 | 6,881,661 | -3.62(-4.15%) |
Aug 23, 2023 | 84.95 | 87.55 | 84.91 | 87.14 | 6,122,372 | +2.79(+3.30%) |
Aug 22, 2023 | 86.06 | 86.16 | 84.05 | 84.35 | 7,078,902 | -0.77(-0.91%) |
Aug 21, 2023 | 84.05 | 85.56 | 82.80 | 85.13 | 6,694,972 | +1.68(+2.01%) |
Aug 18, 2023 | 81.66 | 84.12 | 81.51 | 83.45 | 8,290,077 | +0.01(+0.01%) |
Aug 17, 2023 | 86.30 | 86.43 | 83.11 | 83.44 | 11,155,824 | -2.09(-2.45%) |
Aug 16, 2023 | 87.11 | 88.16 | 85.44 | 85.53 | 9,410,957 | -1.96(-2.24%) |
Aug 15, 2023 | 89.50 | 89.70 | 87.09 | 87.50 | 8,869,219 | -3.09(-3.42%) |
Aug 14, 2023 | 88.55 | 90.63 | 88.39 | 90.59 | 6,086,127 | +1.40(+1.57%) |
Aug 11, 2023 | 88.14 | 89.82 | 87.79 | 89.19 | 9,444,755 | -0.23(-0.26%) |
Aug 10, 2023 | 90.75 | 92.88 | 88.66 | 89.42 | 15,575,146 | -0.02(-0.02%) |
Aug 09, 2023 | 91.42 | 91.46 | 88.89 | 89.44 | 10,298,546 | -1.83(-2.01%) |
Aug 08, 2023 | 90.85 | 91.52 | 89.09 | 91.27 | 8,761,600 | -1.18(-1.28%) |
Aug 07, 2023 | 91.26 | 92.56 | 90.84 | 92.45 | 6,748,336 | +2.31(+2.56%) |
Aug 04, 2023 | 92.55 | 93.87 | 89.82 | 90.14 | 10,581,751 | -1.33(-1.45%) |
Aug 03, 2023 | 90.97 | 92.63 | 90.53 | 91.47 | 7,690,723 | -0.86(-0.93%) |
Aug 02, 2023 | 94.26 | 94.46 | 91.82 | 92.34 | 9,765,532 | -3.98(-4.13%) |
Aug 01, 2023 | 96.22 | 96.84 | 95.74 | 96.31 | 5,511,875 | -0.96(-0.99%) |
Jul 31, 2023 | 96.97 | 97.46 | 96.11 | 97.27 | 5,762,819 | +0.61(+0.63%) |
Jul 28, 2023 | 96.03 | 97.23 | 95.55 | 96.67 | 8,952,674 | +2.65(+2.82%) |
Jul 27, 2023 | 98.12 | 98.37 | 93.38 | 94.02 | 11,873,398 | -2.00(-2.09%) |
Jul 26, 2023 | 95.30 | 96.89 | 94.62 | 96.02 | 15,313,501 | +0.06(+0.06%) |
Jul 25, 2023 | 94.98 | 96.75 | 94.95 | 95.96 | 6,629,016 | +0.80(+0.84%) |
Jul 24, 2023 | 94.68 | 95.71 | 94.29 | 95.16 | 6,034,589 | +1.18(+1.26%) |
Jul 21, 2023 | 95.06 | 95.21 | 93.95 | 93.98 | 7,248,049 | -0.07(-0.07%) |
Jul 20, 2023 | 95.26 | 95.88 | 93.54 | 94.05 | 10,884,608 | -1.84(-1.92%) |
Jul 19, 2023 | 95.91 | 96.78 | 95.47 | 95.90 | 11,165,060 | +0.54(+0.56%) |
Jul 18, 2023 | 93.13 | 95.82 | 92.84 | 95.36 | 10,087,975 | +2.01(+2.16%) |
Jul 17, 2023 | 92.27 | 94.03 | 92.24 | 93.35 | 7,730,690 | +0.95(+1.03%) |
Jul 14, 2023 | 93.19 | 93.71 | 91.94 | 92.39 | 7,794,017 | -0.19(-0.20%) |
Jul 13, 2023 | 91.64 | 93.15 | 91.41 | 92.58 | 7,931,859 | +2.01(+2.22%) |
Jul 12, 2023 | 90.81 | 91.46 | 89.93 | 90.57 | 20,633,140 | +2.05(+2.32%) |
Jul 11, 2023 | 87.27 | 88.79 | 86.67 | 88.52 | 10,079,536 | +1.72(+1.98%) |
Jul 10, 2023 | 85.93 | 86.95 | 85.61 | 86.80 | 6,416,570 | +0.61(+0.71%) |
Jul 07, 2023 | 86.26 | 88.64 | 86.06 | 86.19 | 8,862,514 | -0.69(-0.80%) |
Jul 06, 2023 | 86.79 | 87.21 | 85.37 | 86.88 | 14,917,557 | -2.24(-2.51%) |
Jul 05, 2023 | 88.36 | 89.57 | 88.36 | 89.12 | 12,494,921 | -0.43(-0.48%) |