Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 93.10 | 93.12 | 91.85 | 92.09 | 3,045,319 | -0.26(-0.28%) |
Sep 28, 2023 | 91.67 | 92.64 | 91.54 | 92.35 | 1,460,395 | +0.63(+0.69%) |
Sep 27, 2023 | 92.04 | 92.13 | 91.05 | 91.71 | 1,220,513 | +0.01(+0.01%) |
Sep 26, 2023 | 92.34 | 92.52 | 91.58 | 91.70 | 1,627,863 | -1.30(-1.40%) |
Sep 25, 2023 | 92.50 | 93.02 | 92.67 | 93.01 | 1,357,056 | +0.10(+0.11%) |
Sep 22, 2023 | 93.32 | 93.58 | 92.85 | 92.91 | 1,245,954 | -0.02(-0.02%) |
Sep 21, 2023 | 93.75 | 93.78 | 92.85 | 92.93 | 1,598,509 | -1.55(-1.64%) |
Sep 20, 2023 | 95.38 | 95.64 | 94.45 | 94.48 | 1,169,449 | -0.65(-0.69%) |
Sep 19, 2023 | 95.19 | 95.32 | 94.69 | 95.13 | 1,252,832 | -0.18(-0.19%) |
Sep 18, 2023 | 95.29 | 95.52 | 95.07 | 95.31 | 912,918 | -0.11(-0.12%) |
Sep 15, 2023 | 96.04 | 96.09 | 95.35 | 95.42 | 3,105,151 | -0.80(-0.83%) |
Sep 14, 2023 | 95.87 | 96.32 | 95.66 | 96.22 | 1,248,680 | +0.96(+1.01%) |
Sep 13, 2023 | 95.33 | 95.51 | 95.03 | 95.26 | 1,356,703 | -0.11(-0.11%) |
Sep 12, 2023 | 95.42 | 95.81 | 95.29 | 95.37 | 989,381 | -0.40(-0.42%) |
Sep 11, 2023 | 95.69 | 95.81 | 95.43 | 95.77 | 1,044,368 | +0.77(+0.81%) |
Sep 08, 2023 | 94.98 | 95.31 | 94.86 | 95.00 | 1,870,080 | +0.04(+0.04%) |
Sep 07, 2023 | 94.79 | 95.07 | 94.59 | 94.96 | 909,822 | -0.39(-0.41%) |
Sep 06, 2023 | 95.74 | 95.85 | 94.95 | 95.36 | 1,686,306 | -0.55(-0.57%) |
Sep 05, 2023 | 96.35 | 96.35 | 95.86 | 95.91 | 1,537,062 | -0.61(-0.63%) |
Sep 01, 2023 | 96.97 | 97.08 | 96.24 | 96.52 | 2,095,186 | +0.33(+0.35%) |
Aug 31, 2023 | 96.52 | 96.66 | 96.11 | 96.18 | 1,004,524 | -0.25(-0.26%) |
Aug 30, 2023 | 96.27 | 96.63 | 96.09 | 96.43 | 1,293,907 | +0.24(+0.25%) |
Aug 29, 2023 | 94.81 | 96.25 | 94.77 | 96.19 | 1,710,957 | +1.28(+1.35%) |
Aug 28, 2023 | 94.70 | 95.00 | 94.56 | 94.91 | 1,358,183 | +0.78(+0.83%) |
Aug 25, 2023 | 93.96 | 94.41 | 93.18 | 94.14 | 2,011,719 | +0.54(+0.58%) |
Aug 24, 2023 | 94.92 | 95.03 | 93.56 | 93.59 | 1,315,231 | -1.18(-1.25%) |
Aug 23, 2023 | 94.01 | 94.92 | 94.00 | 94.78 | 1,446,124 | +1.07(+1.14%) |
Aug 22, 2023 | 94.27 | 94.31 | 93.60 | 93.70 | 1,679,933 | -0.20(-0.21%) |
Aug 21, 2023 | 93.63 | 94.04 | 93.19 | 93.90 | 1,157,315 | +0.46(+0.49%) |
Aug 18, 2023 | 92.81 | 93.64 | 92.74 | 93.44 | 1,888,264 | -0.06(-0.06%) |
Aug 17, 2023 | 94.49 | 94.54 | 93.37 | 93.50 | 945,039 | -0.62(-0.66%) |
Aug 16, 2023 | 94.66 | 95.00 | 94.10 | 94.12 | 1,293,284 | -0.72(-0.76%) |
Aug 15, 2023 | 95.54 | 95.56 | 94.70 | 94.83 | 1,778,984 | -1.13(-1.18%) |
Aug 14, 2023 | 95.42 | 95.98 | 95.19 | 95.97 | 941,339 | +0.08(+0.08%) |
Aug 11, 2023 | 95.67 | 96.11 | 95.53 | 95.89 | 1,171,787 | -0.34(-0.36%) |
Aug 10, 2023 | 96.74 | 97.41 | 96.00 | 96.23 | 1,125,255 | +0.15(+0.15%) |
Aug 09, 2023 | 96.53 | 96.62 | 95.89 | 96.08 | 943,264 | -0.39(-0.41%) |
Aug 08, 2023 | 96.18 | 96.53 | 95.72 | 96.48 | 1,399,097 | -0.60(-0.62%) |
Aug 07, 2023 | 96.84 | 97.08 | 96.48 | 97.08 | 1,119,881 | +0.71(+0.74%) |
Aug 04, 2023 | 97.01 | 97.52 | 96.28 | 96.37 | 1,406,286 | -0.18(-0.18%) |
Aug 03, 2023 | 96.29 | 96.88 | 96.17 | 96.55 | 1,082,360 | -0.21(-0.21%) |
Aug 02, 2023 | 97.47 | 97.51 | 96.60 | 96.75 | 1,538,448 | -1.64(-1.67%) |
Aug 01, 2023 | 98.49 | 98.62 | 98.16 | 98.40 | 1,465,973 | -0.60(-0.61%) |
Jul 31, 2023 | 98.91 | 99.13 | 98.77 | 99.00 | 3,131,463 | +0.22(+0.22%) |
Jul 28, 2023 | 98.61 | 98.95 | 98.45 | 98.78 | 883,884 | +1.01(+1.04%) |
Jul 27, 2023 | 99.10 | 99.10 | 97.59 | 97.77 | 1,198,260 | -0.65(-0.66%) |
Jul 26, 2023 | 97.92 | 98.67 | 97.91 | 98.42 | 910,027 | +0.18(+0.18%) |
Jul 25, 2023 | 97.98 | 98.45 | 97.97 | 98.24 | 1,144,625 | +0.30(+0.30%) |
Jul 24, 2023 | 97.72 | 98.08 | 97.57 | 97.94 | 643,500 | +0.35(+0.36%) |
Jul 21, 2023 | 97.91 | 97.94 | 97.54 | 97.59 | 1,090,531 | +0.04(+0.04%) |
Jul 20, 2023 | 98.05 | 98.15 | 97.43 | 97.55 | 1,315,204 | -0.67(-0.68%) |
Jul 19, 2023 | 98.26 | 98.49 | 98.08 | 98.22 | 942,288 | +0.09(+0.09%) |
Jul 18, 2023 | 97.45 | 98.20 | 97.39 | 98.13 | 916,038 | +0.59(+0.61%) |
Jul 17, 2023 | 97.13 | 97.71 | 97.04 | 97.54 | 1,187,047 | +0.28(+0.28%) |
Jul 14, 2023 | 97.67 | 97.71 | 97.17 | 97.27 | 1,146,128 | -0.35(-0.36%) |
Jul 13, 2023 | 97.16 | 97.74 | 97.11 | 97.62 | 1,480,971 | +1.11(+1.15%) |
Jul 12, 2023 | 96.36 | 96.69 | 96.27 | 96.51 | 1,012,058 | +1.11(+1.17%) |
Jul 11, 2023 | 94.87 | 95.45 | 94.70 | 95.40 | 897,346 | +0.82(+0.86%) |
Jul 10, 2023 | 94.13 | 94.58 | 94.08 | 94.58 | 991,202 | +0.30(+0.31%) |
Jul 07, 2023 | 93.94 | 94.98 | 93.94 | 94.28 | 1,186,810 | +0.25(+0.26%) |
Jul 06, 2023 | 94.19 | 94.19 | 93.47 | 94.04 | 1,011,832 | -1.17(-1.23%) |
Jul 05, 2023 | 95.26 | 95.38 | 95.06 | 95.21 | 805,922 | -0.54(-0.57%) |