Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 86.98 | 87.26 | 85.94 | 86.14 | 7,403,116 | +0.49(+0.57%) |
Sep 28, 2023 | 84.50 | 86.37 | 84.23 | 85.65 | 6,704,778 | +0.96(+1.14%) |
Sep 27, 2023 | 84.42 | 84.81 | 83.36 | 84.69 | 7,931,146 | +1.14(+1.36%) |
Sep 26, 2023 | 84.21 | 84.48 | 83.28 | 83.55 | 8,955,045 | -1.93(-2.26%) |
Sep 25, 2023 | 84.64 | 85.48 | 84.82 | 85.48 | 8,833,169 | +0.59(+0.70%) |
Sep 22, 2023 | 85.50 | 86.01 | 84.70 | 84.89 | 8,040,943 | +0.28(+0.33%) |
Sep 21, 2023 | 85.29 | 85.39 | 84.60 | 84.61 | 10,749,746 | -1.91(-2.21%) |
Sep 20, 2023 | 87.75 | 88.53 | 86.53 | 86.53 | 6,999,680 | -0.87(-1.00%) |
Sep 19, 2023 | 87.68 | 88.06 | 87.02 | 87.40 | 7,236,494 | -0.65(-0.74%) |
Sep 18, 2023 | 87.76 | 88.88 | 87.67 | 88.05 | 6,704,266 | -0.42(-0.47%) |
Sep 15, 2023 | 89.72 | 90.34 | 88.08 | 88.47 | 20,116,616 | -2.20(-2.43%) |
Sep 14, 2023 | 91.97 | 92.12 | 90.47 | 90.67 | 6,562,592 | +0.71(+0.79%) |
Sep 13, 2023 | 89.35 | 90.62 | 89.35 | 89.96 | 5,838,136 | +0.73(+0.82%) |
Sep 12, 2023 | 89.21 | 90.31 | 89.17 | 89.23 | 8,356,947 | +0.87(+0.98%) |
Sep 11, 2023 | 88.86 | 89.15 | 87.93 | 88.36 | 7,368,004 | -0.04(-0.04%) |
Sep 08, 2023 | 89.50 | 89.81 | 88.08 | 88.40 | 5,903,835 | -0.40(-0.46%) |
Sep 07, 2023 | 88.83 | 89.04 | 87.21 | 88.81 | 14,897,571 | -2.18(-2.40%) |
Sep 06, 2023 | 92.55 | 92.66 | 90.33 | 90.99 | 8,042,674 | -2.31(-2.47%) |
Sep 05, 2023 | 92.11 | 93.74 | 91.59 | 93.29 | 6,483,467 | +1.39(+1.51%) |
Sep 01, 2023 | 93.00 | 93.27 | 91.80 | 91.90 | 7,194,005 | -0.37(-0.41%) |
Aug 31, 2023 | 92.05 | 93.10 | 91.98 | 92.28 | 10,231,715 | -1.19(-1.28%) |
Aug 30, 2023 | 94.13 | 94.60 | 93.32 | 93.47 | 6,173,190 | -0.30(-0.32%) |
Aug 29, 2023 | 92.48 | 94.30 | 92.22 | 93.77 | 9,034,252 | +1.07(+1.15%) |
Aug 28, 2023 | 92.52 | 92.85 | 91.96 | 92.70 | 5,246,195 | +0.89(+0.97%) |
Aug 25, 2023 | 90.98 | 92.12 | 90.14 | 91.81 | 10,500,954 | +0.56(+0.62%) |
Aug 24, 2023 | 95.20 | 95.44 | 91.19 | 91.25 | 12,420,531 | -1.67(-1.79%) |
Aug 23, 2023 | 92.49 | 93.78 | 91.95 | 92.92 | 10,484,850 | +1.95(+2.15%) |
Aug 22, 2023 | 92.06 | 92.20 | 90.54 | 90.97 | 7,158,758 | -0.32(-0.35%) |
Aug 21, 2023 | 89.25 | 91.62 | 89.25 | 91.28 | 8,751,346 | +1.44(+1.60%) |
Aug 18, 2023 | 88.83 | 90.07 | 88.32 | 89.84 | 9,193,110 | -0.53(-0.59%) |
Aug 17, 2023 | 91.64 | 91.64 | 90.09 | 90.37 | 7,818,767 | -0.14(-0.15%) |
Aug 16, 2023 | 90.18 | 91.43 | 90.06 | 90.51 | 7,541,114 | +0.10(+0.11%) |
Aug 15, 2023 | 91.24 | 91.43 | 90.23 | 90.41 | 6,152,521 | -1.37(-1.49%) |
Aug 14, 2023 | 90.42 | 92.00 | 90.04 | 91.78 | 7,591,634 | +1.07(+1.17%) |
Aug 11, 2023 | 92.21 | 92.21 | 90.70 | 90.72 | 10,807,635 | -2.77(-2.96%) |
Aug 10, 2023 | 94.13 | 94.64 | 92.98 | 93.49 | 7,563,305 | +0.81(+0.87%) |
Aug 09, 2023 | 94.51 | 94.53 | 92.42 | 92.68 | 6,515,536 | -0.50(-0.54%) |
Aug 08, 2023 | 93.57 | 93.49 | 92.38 | 93.19 | 7,765,189 | -1.83(-1.93%) |
Aug 07, 2023 | 95.39 | 95.60 | 93.91 | 95.02 | 6,692,180 | +0.19(+0.20%) |
Aug 04, 2023 | 93.96 | 96.23 | 93.82 | 94.83 | 7,668,540 | +1.16(+1.24%) |
Aug 03, 2023 | 93.53 | 94.48 | 93.27 | 93.67 | 8,707,409 | -0.71(-0.75%) |
Aug 02, 2023 | 96.15 | 96.15 | 93.90 | 94.38 | 9,962,575 | -2.66(-2.74%) |
Aug 01, 2023 | 97.77 | 97.82 | 96.73 | 97.04 | 6,521,744 | -0.74(-0.76%) |
Jul 31, 2023 | 97.81 | 98.40 | 97.06 | 97.78 | 8,773,804 | -1.69(-1.70%) |
Jul 28, 2023 | 98.73 | 99.60 | 98.40 | 99.47 | 6,861,039 | +1.49(+1.52%) |
Jul 27, 2023 | 100.10 | 100.36 | 97.54 | 97.98 | 8,159,708 | -0.06(-0.06%) |
Jul 26, 2023 | 98.12 | 98.75 | 97.21 | 98.04 | 9,128,011 | -0.90(-0.91%) |
Jul 25, 2023 | 98.14 | 99.50 | 97.74 | 98.93 | 9,329,479 | +2.04(+2.11%) |
Jul 24, 2023 | 95.93 | 96.91 | 95.44 | 96.89 | 9,181,112 | +0.99(+1.03%) |
Jul 21, 2023 | 96.53 | 96.64 | 95.00 | 95.91 | 15,596,710 | -0.60(-0.62%) |
Jul 20, 2023 | 97.19 | 99.06 | 95.71 | 96.51 | 23,121,330 | -5.13(-5.05%) |
Jul 19, 2023 | 102.47 | 103.34 | 101.15 | 101.64 | 11,347,163 | -0.09(-0.09%) |
Jul 18, 2023 | 102.26 | 102.30 | 100.60 | 101.73 | 10,497,642 | -1.62(-1.56%) |
Jul 17, 2023 | 103.23 | 103.58 | 101.17 | 103.34 | 10,876,844 | -0.34(-0.33%) |
Jul 14, 2023 | 104.54 | 105.81 | 103.41 | 103.69 | 9,656,446 | -0.42(-0.41%) |
Jul 13, 2023 | 103.55 | 104.19 | 101.10 | 104.11 | 9,392,050 | +1.65(+1.61%) |
Jul 12, 2023 | 101.41 | 102.98 | 101.34 | 102.47 | 10,343,084 | +2.60(+2.61%) |
Jul 11, 2023 | 100.92 | 100.92 | 98.76 | 99.86 | 7,789,511 | +1.47(+1.49%) |
Jul 10, 2023 | 98.87 | 99.36 | 98.03 | 98.39 | 8,152,989 | -0.45(-0.46%) |
Jul 07, 2023 | 97.71 | 100.53 | 97.64 | 98.85 | 8,149,150 | +0.81(+0.82%) |
Jul 06, 2023 | 97.73 | 98.19 | 97.24 | 98.04 | 9,270,091 | -1.56(-1.56%) |
Jul 05, 2023 | 100.00 | 101.67 | 99.57 | 99.60 | 9,341,607 | -2.13(-2.09%) |