Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 89.37 | 89.44 | 88.28 | 88.55 | 388,965 | -0.37(-0.42%) |
Sep 28, 2023 | 88.58 | 89.21 | 88.58 | 88.92 | 597,623 | +0.36(+0.41%) |
Sep 27, 2023 | 89.16 | 89.20 | 88.05 | 88.56 | 886,345 | -0.27(-0.30%) |
Sep 26, 2023 | 89.74 | 89.76 | 88.76 | 88.83 | 530,446 | -1.24(-1.38%) |
Sep 25, 2023 | 89.85 | 90.11 | 89.78 | 90.07 | 556,802 | +0.10(+0.11%) |
Sep 22, 2023 | 90.47 | 90.57 | 89.91 | 89.97 | 503,592 | -0.31(-0.34%) |
Sep 21, 2023 | 91.40 | 91.41 | 90.26 | 90.28 | 458,112 | -1.46(-1.59%) |
Sep 20, 2023 | 92.21 | 92.69 | 91.69 | 91.74 | 320,730 | -0.84(-0.91%) |
Sep 19, 2023 | 92.55 | 92.69 | 92.10 | 92.58 | 351,662 | -0.06(-0.06%) |
Sep 18, 2023 | 92.85 | 93.03 | 92.44 | 92.64 | 716,064 | -0.20(-0.22%) |
Sep 15, 2023 | 93.50 | 93.61 | 92.75 | 92.84 | 334,043 | -0.83(-0.88%) |
Sep 14, 2023 | 93.22 | 93.69 | 93.17 | 93.67 | 339,519 | +0.93(+1.00%) |
Sep 13, 2023 | 93.03 | 93.13 | 92.49 | 92.74 | 367,907 | -0.21(-0.23%) |
Sep 12, 2023 | 93.15 | 93.35 | 92.83 | 92.95 | 244,632 | -0.28(-0.30%) |
Sep 11, 2023 | 93.15 | 93.42 | 92.98 | 93.23 | 466,086 | +0.26(+0.27%) |
Sep 08, 2023 | 93.15 | 93.29 | 92.81 | 92.97 | 237,769 | -0.18(-0.19%) |
Sep 07, 2023 | 92.95 | 93.42 | 92.78 | 93.15 | 395,495 | +0.13(+0.14%) |
Sep 06, 2023 | 93.24 | 93.39 | 92.71 | 93.02 | 428,191 | -0.28(-0.30%) |
Sep 05, 2023 | 94.53 | 94.54 | 93.29 | 93.30 | 474,125 | -1.27(-1.34%) |
Sep 01, 2023 | 94.95 | 95.12 | 94.39 | 94.57 | 406,790 | +0.11(+0.12%) |
Aug 31, 2023 | 95.02 | 95.08 | 94.46 | 94.46 | 365,287 | -0.42(-0.44%) |
Aug 30, 2023 | 94.73 | 95.15 | 94.69 | 94.88 | 433,319 | +0.16(+0.17%) |
Aug 29, 2023 | 93.81 | 94.73 | 93.78 | 94.72 | 577,576 | +0.89(+0.95%) |
Aug 28, 2023 | 93.75 | 94.17 | 93.56 | 93.83 | 363,644 | +0.52(+0.56%) |
Aug 25, 2023 | 93.12 | 93.67 | 92.67 | 93.31 | 485,940 | +0.50(+0.54%) |
Aug 24, 2023 | 93.25 | 94.00 | 92.77 | 92.81 | 322,660 | -0.56(-0.60%) |
Aug 23, 2023 | 92.84 | 93.37 | 92.82 | 93.37 | 413,342 | +0.59(+0.64%) |
Aug 22, 2023 | 92.99 | 93.23 | 92.63 | 92.78 | 349,888 | -0.12(-0.13%) |
Aug 21, 2023 | 93.37 | 93.41 | 92.39 | 92.90 | 545,265 | -0.39(-0.42%) |
Aug 18, 2023 | 92.89 | 93.53 | 92.70 | 93.29 | 832,217 | +0.15(+0.16%) |
Aug 17, 2023 | 94.07 | 94.25 | 93.14 | 93.14 | 461,685 | -0.64(-0.68%) |
Aug 16, 2023 | 94.06 | 94.54 | 93.76 | 93.78 | 362,857 | -0.30(-0.32%) |
Aug 15, 2023 | 94.91 | 94.91 | 94.01 | 94.08 | 366,779 | -1.14(-1.20%) |
Aug 14, 2023 | 95.32 | 95.43 | 94.97 | 95.22 | 319,941 | -0.15(-0.16%) |
Aug 11, 2023 | 95.00 | 95.46 | 94.96 | 95.37 | 333,230 | +0.19(+0.20%) |
Aug 10, 2023 | 95.91 | 96.34 | 94.97 | 95.18 | 518,827 | -0.30(-0.31%) |
Aug 09, 2023 | 95.60 | 96.04 | 95.37 | 95.48 | 444,374 | -0.06(-0.06%) |
Aug 08, 2023 | 95.80 | 95.80 | 94.81 | 95.54 | 331,693 | -0.65(-0.68%) |
Aug 07, 2023 | 95.50 | 96.30 | 95.50 | 96.19 | 284,942 | +0.92(+0.97%) |
Aug 04, 2023 | 96.00 | 96.43 | 95.24 | 95.27 | 544,652 | -0.56(-0.58%) |
Aug 03, 2023 | 96.47 | 96.47 | 95.79 | 95.83 | 488,619 | -0.53(-0.55%) |
Aug 02, 2023 | 96.17 | 96.79 | 96.08 | 96.36 | 464,055 | -0.25(-0.26%) |
Aug 01, 2023 | 96.50 | 96.95 | 96.33 | 96.61 | 367,956 | -0.11(-0.11%) |
Jul 31, 2023 | 97.00 | 97.11 | 96.41 | 96.72 | 361,129 | -0.09(-0.09%) |
Jul 28, 2023 | 97.05 | 97.22 | 96.42 | 96.81 | 484,857 | +0.60(+0.62%) |
Jul 27, 2023 | 97.30 | 97.31 | 96.16 | 96.21 | 364,160 | -0.94(-0.97%) |
Jul 26, 2023 | 96.91 | 97.33 | 96.69 | 97.15 | 371,516 | +0.26(+0.27%) |
Jul 25, 2023 | 96.65 | 97.02 | 96.43 | 96.89 | 525,325 | +0.24(+0.25%) |
Jul 24, 2023 | 96.79 | 96.98 | 96.54 | 96.65 | 654,391 | +0.17(+0.18%) |
Jul 21, 2023 | 96.60 | 96.69 | 96.09 | 96.48 | 954,369 | +0.22(+0.23%) |
Jul 20, 2023 | 95.61 | 96.26 | 95.27 | 96.26 | 550,417 | +0.66(+0.69%) |
Jul 19, 2023 | 95.28 | 95.65 | 95.03 | 95.60 | 396,618 | +0.41(+0.43%) |
Jul 18, 2023 | 94.79 | 95.64 | 94.70 | 95.19 | 506,446 | +0.35(+0.37%) |
Jul 17, 2023 | 94.62 | 95.06 | 94.30 | 94.84 | 469,493 | +0.02(+0.02%) |
Jul 14, 2023 | 94.97 | 94.97 | 94.38 | 94.82 | 302,749 | -0.21(-0.22%) |
Jul 13, 2023 | 95.05 | 95.19 | 94.78 | 95.03 | 429,475 | +0.16(+0.17%) |
Jul 12, 2023 | 95.16 | 95.32 | 94.77 | 94.87 | 621,811 | +0.25(+0.26%) |
Jul 11, 2023 | 93.99 | 94.63 | 93.75 | 94.62 | 785,519 | +0.92(+0.98%) |
Jul 10, 2023 | 93.08 | 94.11 | 93.00 | 93.70 | 330,550 | +0.69(+0.74%) |
Jul 07, 2023 | 93.00 | 93.85 | 92.90 | 93.01 | 322,274 | -0.11(-0.12%) |
Jul 06, 2023 | 93.20 | 93.20 | 92.44 | 93.12 | 476,147 | -0.64(-0.68%) |
Jul 05, 2023 | 93.87 | 94.07 | 93.62 | 93.76 | 376,073 | -0.62(-0.66%) |