Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 92.02 | 92.09 | 91.51 | 91.57 | 13,846,685 | -0.09(-0.10%) |
Sep 28, 2023 | 91.24 | 91.69 | 91.08 | 91.66 | 13,693,386 | +0.27(+0.30%) |
Sep 27, 2023 | 91.99 | 92.03 | 91.20 | 91.39 | 14,952,514 | -0.32(-0.35%) |
Sep 26, 2023 | 91.99 | 92.03 | 91.68 | 91.71 | 15,967,692 | -0.12(-0.13%) |
Sep 25, 2023 | 92.01 | 92.01 | 91.81 | 91.83 | 7,686,693 | -0.73(-0.79%) |
Sep 22, 2023 | 92.30 | 92.60 | 92.25 | 92.56 | 7,490,780 | +0.39(+0.42%) |
Sep 21, 2023 | 92.31 | 92.32 | 92.16 | 92.17 | 8,245,102 | -0.63(-0.68%) |
Sep 20, 2023 | 93.06 | 93.19 | 92.80 | 92.80 | 6,451,897 | -0.05(-0.05%) |
Sep 19, 2023 | 93.04 | 93.08 | 92.85 | 92.85 | 5,471,327 | -0.27(-0.29%) |
Sep 18, 2023 | 92.87 | 93.13 | 92.86 | 93.12 | 6,229,503 | +0.14(+0.15%) |
Sep 15, 2023 | 93.13 | 93.19 | 92.98 | 92.99 | 5,820,295 | -0.21(-0.23%) |
Sep 14, 2023 | 93.44 | 93.46 | 93.17 | 93.20 | 6,113,122 | -0.13(-0.14%) |
Sep 13, 2023 | 93.10 | 93.43 | 93.08 | 93.33 | 6,113,933 | +0.14(+0.15%) |
Sep 12, 2023 | 93.20 | 93.22 | 93.07 | 93.19 | 4,706,822 | +0.03(+0.03%) |
Sep 11, 2023 | 93.15 | 93.22 | 93.06 | 93.16 | 4,186,947 | -0.11(-0.11%) |
Sep 08, 2023 | 93.41 | 93.50 | 93.25 | 93.27 | 4,902,857 | +0.05(+0.05%) |
Sep 07, 2023 | 93.08 | 93.23 | 92.99 | 93.22 | 5,214,577 | +0.29(+0.31%) |
Sep 06, 2023 | 93.12 | 93.13 | 92.81 | 92.93 | 8,604,827 | -0.09(-0.09%) |
Sep 05, 2023 | 93.34 | 93.36 | 93.02 | 93.02 | 6,275,937 | -0.51(-0.54%) |
Sep 01, 2023 | 94.01 | 94.04 | 93.47 | 93.52 | 8,351,482 | -0.49(-0.52%) |
Aug 31, 2023 | 93.99 | 94.16 | 93.93 | 94.01 | 7,444,776 | +0.14(+0.14%) |
Aug 30, 2023 | 93.99 | 94.03 | 93.83 | 93.87 | 9,012,264 | -0.04(-0.04%) |
Aug 29, 2023 | 93.14 | 93.92 | 93.14 | 93.91 | 7,605,657 | +0.60(+0.65%) |
Aug 28, 2023 | 93.33 | 93.34 | 93.16 | 93.31 | 6,738,811 | +0.20(+0.22%) |
Aug 25, 2023 | 93.06 | 93.31 | 92.84 | 93.11 | 8,153,074 | -0.06(-0.06%) |
Aug 24, 2023 | 93.22 | 93.35 | 93.09 | 93.16 | 8,492,636 | -0.21(-0.23%) |
Aug 23, 2023 | 92.99 | 93.38 | 92.97 | 93.38 | 8,064,175 | +0.88(+0.96%) |
Aug 22, 2023 | 92.43 | 92.57 | 92.32 | 92.49 | 6,339,039 | +0.10(+0.11%) |
Aug 21, 2023 | 92.50 | 92.55 | 92.30 | 92.40 | 13,759,077 | -0.47(-0.50%) |
Aug 18, 2023 | 92.72 | 92.99 | 92.68 | 92.86 | 6,337,378 | +0.20(+0.22%) |
Aug 17, 2023 | 92.75 | 92.79 | 92.46 | 92.66 | 8,412,434 | -0.10(-0.10%) |
Aug 16, 2023 | 93.00 | 93.16 | 92.70 | 92.76 | 9,230,829 | -0.22(-0.24%) |
Aug 15, 2023 | 93.05 | 93.30 | 92.98 | 92.98 | 6,716,157 | -0.25(-0.27%) |
Aug 14, 2023 | 93.21 | 93.45 | 93.07 | 93.23 | 8,136,097 | -0.07(-0.07%) |
Aug 11, 2023 | 93.35 | 93.63 | 93.30 | 93.30 | 9,284,441 | -0.29(-0.31%) |
Aug 10, 2023 | 94.26 | 94.42 | 93.59 | 93.59 | 15,976,858 | -0.61(-0.65%) |
Aug 09, 2023 | 94.21 | 94.32 | 94.12 | 94.20 | 5,802,028 | +0.07(+0.07%) |
Aug 08, 2023 | 94.14 | 94.31 | 94.04 | 94.13 | 7,071,262 | +0.22(+0.24%) |
Aug 07, 2023 | 93.85 | 93.91 | 93.70 | 93.91 | 10,021,598 | +0.02(+0.02%) |
Aug 04, 2023 | 93.47 | 93.96 | 93.47 | 93.89 | 6,590,432 | +0.77(+0.82%) |
Aug 03, 2023 | 93.16 | 93.25 | 93.04 | 93.12 | 7,756,481 | -0.63(-0.67%) |
Aug 02, 2023 | 93.70 | 93.78 | 93.45 | 93.76 | 8,805,875 | -0.22(-0.24%) |
Aug 01, 2023 | 94.21 | 94.29 | 93.92 | 93.98 | 9,072,749 | -0.63(-0.66%) |
Jul 31, 2023 | 94.46 | 94.72 | 94.45 | 94.61 | 11,439,085 | +0.12(+0.12%) |
Jul 28, 2023 | 94.33 | 94.52 | 94.25 | 94.49 | 9,533,704 | +0.37(+0.39%) |
Jul 27, 2023 | 94.76 | 94.85 | 94.05 | 94.12 | 7,163,313 | -0.81(-0.86%) |
Jul 26, 2023 | 94.85 | 94.98 | 94.61 | 94.94 | 6,099,319 | +0.31(+0.33%) |
Jul 25, 2023 | 94.51 | 94.71 | 94.50 | 94.63 | 5,983,117 | -0.11(-0.11%) |
Jul 24, 2023 | 95.01 | 95.07 | 94.71 | 94.73 | 6,872,888 | -0.17(-0.18%) |
Jul 21, 2023 | 95.02 | 95.06 | 94.86 | 94.91 | 7,852,375 | +0.07(+0.07%) |
Jul 20, 2023 | 94.97 | 94.99 | 94.66 | 94.84 | 12,970,560 | -0.49(-0.52%) |
Jul 19, 2023 | 95.25 | 95.38 | 95.10 | 95.33 | 7,710,568 | +0.29(+0.31%) |
Jul 18, 2023 | 95.24 | 95.31 | 95.04 | 95.04 | 5,775,125 | +0.08(+0.08%) |
Jul 17, 2023 | 94.87 | 95.01 | 94.77 | 94.96 | 4,841,899 | +0.11(+0.11%) |
Jul 14, 2023 | 95.14 | 95.22 | 94.84 | 94.86 | 7,442,760 | -0.46(-0.48%) |
Jul 13, 2023 | 95.09 | 95.34 | 95.03 | 95.31 | 7,700,847 | +0.59(+0.62%) |
Jul 12, 2023 | 94.44 | 94.77 | 94.38 | 94.72 | 7,422,673 | +0.77(+0.81%) |
Jul 11, 2023 | 93.89 | 94.04 | 93.81 | 93.96 | 6,172,906 | +0.20(+0.22%) |
Jul 10, 2023 | 93.53 | 93.89 | 93.51 | 93.75 | 9,114,212 | +0.26(+0.28%) |
Jul 07, 2023 | 93.39 | 93.71 | 93.39 | 93.49 | 8,581,085 | +0.02(+0.02%) |
Jul 06, 2023 | 93.52 | 93.60 | 93.25 | 93.47 | 9,844,031 | -0.61(-0.65%) |
Jul 05, 2023 | 94.44 | 94.46 | 94.00 | 94.08 | 6,243,763 | -0.43(-0.45%) |