Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 93.60 | 93.89 | 93.45 | 93.63 | 8,628,757 | +0.09(+0.10%) |
Sep 28, 2023 | 93.90 | 93.98 | 93.38 | 93.54 | 10,837,711 | -0.38(-0.40%) |
Sep 27, 2023 | 94.00 | 94.10 | 93.71 | 93.92 | 9,300,243 | -0.08(-0.09%) |
Sep 26, 2023 | 94.00 | 94.21 | 94.00 | 94.00 | 7,244,487 | -0.05(-0.05%) |
Sep 25, 2023 | 93.92 | 94.06 | 94.00 | 94.05 | 7,858,599 | +0.13(+0.14%) |
Sep 22, 2023 | 94.06 | 94.11 | 93.86 | 93.92 | 19,817,540 | +1.57(+1.70%) |
Sep 21, 2023 | 92.41 | 92.57 | 92.28 | 92.35 | 6,027,873 | -0.21(-0.23%) |
Sep 20, 2023 | 92.41 | 92.61 | 92.30 | 92.56 | 7,557,979 | +0.49(+0.53%) |
Sep 19, 2023 | 91.92 | 92.21 | 91.90 | 92.07 | 4,591,605 | +0.16(+0.17%) |
Sep 18, 2023 | 92.04 | 92.05 | 91.82 | 91.91 | 5,571,877 | +0.09(+0.10%) |
Sep 15, 2023 | 92.16 | 92.33 | 91.73 | 91.82 | 13,510,746 | -0.40(-0.43%) |
Sep 14, 2023 | 92.32 | 92.47 | 92.15 | 92.22 | 6,841,873 | -0.05(-0.05%) |
Sep 13, 2023 | 92.22 | 92.47 | 92.15 | 92.27 | 4,448,547 | +0.14(+0.15%) |
Sep 12, 2023 | 92.06 | 92.33 | 92.03 | 92.13 | 3,132,406 | -0.05(-0.05%) |
Sep 11, 2023 | 92.12 | 92.44 | 92.11 | 92.18 | 5,161,557 | +0.06(+0.07%) |
Sep 08, 2023 | 92.10 | 92.24 | 92.01 | 92.12 | 5,367,722 | +0.11(+0.12%) |
Sep 07, 2023 | 92.15 | 92.15 | 91.99 | 92.01 | 3,754,762 | -0.06(-0.07%) |
Sep 06, 2023 | 92.04 | 92.11 | 91.99 | 92.07 | 4,778,532 | +0.04(+0.04%) |
Sep 05, 2023 | 91.95 | 92.19 | 91.90 | 92.03 | 5,177,654 | -0.01(-0.01%) |
Sep 01, 2023 | 92.05 | 92.20 | 91.95 | 92.04 | 4,609,013 | +0.05(+0.05%) |
Aug 31, 2023 | 91.88 | 92.06 | 91.86 | 91.99 | 6,674,679 | +0.01(+0.01%) |
Aug 30, 2023 | 91.88 | 92.04 | 91.75 | 91.98 | 5,359,554 | +0.00(+0.00%) |
Aug 29, 2023 | 91.75 | 92.10 | 91.75 | 91.98 | 5,667,885 | +0.21(+0.23%) |
Aug 28, 2023 | 91.81 | 92.01 | 91.75 | 91.77 | 5,527,175 | +0.11(+0.12%) |
Aug 25, 2023 | 91.41 | 91.83 | 91.38 | 91.66 | 4,361,701 | +0.25(+0.27%) |
Aug 24, 2023 | 91.63 | 91.96 | 91.40 | 91.41 | 6,051,448 | -0.33(-0.36%) |
Aug 23, 2023 | 91.55 | 91.83 | 91.41 | 91.74 | 5,516,809 | +0.08(+0.09%) |
Aug 22, 2023 | 91.97 | 92.10 | 91.47 | 91.66 | 11,098,948 | +0.94(+1.04%) |
Aug 21, 2023 | 90.77 | 90.97 | 90.66 | 90.72 | 4,668,432 | +0.25(+0.28%) |
Aug 18, 2023 | 90.50 | 91.00 | 90.30 | 90.47 | 13,085,861 | +0.04(+0.04%) |
Aug 17, 2023 | 91.00 | 91.02 | 90.40 | 90.43 | 9,073,628 | -0.42(-0.46%) |
Aug 16, 2023 | 91.00 | 91.25 | 90.85 | 90.85 | 4,349,161 | -0.06(-0.07%) |
Aug 15, 2023 | 91.00 | 91.10 | 90.77 | 90.91 | 5,474,370 | +0.12(+0.13%) |
Aug 14, 2023 | 91.10 | 91.20 | 90.75 | 90.79 | 6,123,379 | -0.42(-0.46%) |
Aug 11, 2023 | 91.30 | 91.31 | 90.93 | 91.21 | 6,911,136 | -0.21(-0.23%) |
Aug 10, 2023 | 91.67 | 91.67 | 91.27 | 91.42 | 4,862,127 | -0.02(-0.02%) |
Aug 09, 2023 | 91.59 | 92.00 | 90.67 | 91.44 | 7,659,248 | -0.15(-0.16%) |
Aug 08, 2023 | 91.57 | 91.79 | 91.52 | 91.59 | 5,633,273 | +0.02(+0.02%) |
Aug 07, 2023 | 91.79 | 91.85 | 91.52 | 91.57 | 4,965,739 | -0.01(-0.01%) |
Aug 04, 2023 | 91.68 | 91.80 | 91.54 | 91.58 | 6,062,488 | -0.10(-0.11%) |
Aug 03, 2023 | 91.55 | 92.00 | 91.50 | 91.68 | 7,500,831 | +0.05(+0.05%) |
Aug 02, 2023 | 91.64 | 91.91 | 91.52 | 91.63 | 7,369,574 | -0.26(-0.28%) |
Aug 01, 2023 | 91.79 | 92.13 | 91.70 | 91.89 | 8,395,980 | -0.87(-0.94%) |
Jul 31, 2023 | 92.56 | 92.78 | 92.43 | 92.76 | 10,756,055 | +0.23(+0.25%) |
Jul 28, 2023 | 92.35 | 92.69 | 92.34 | 92.53 | 5,644,773 | +0.39(+0.42%) |
Jul 27, 2023 | 92.67 | 92.79 | 92.14 | 92.14 | 9,447,914 | -0.53(-0.57%) |
Jul 26, 2023 | 92.66 | 92.92 | 92.47 | 92.67 | 8,383,168 | -0.06(-0.06%) |
Jul 25, 2023 | 92.50 | 92.86 | 92.46 | 92.73 | 6,541,337 | +0.18(+0.19%) |
Jul 24, 2023 | 91.93 | 92.60 | 91.85 | 92.55 | 7,875,436 | +0.64(+0.70%) |
Jul 21, 2023 | 92.35 | 92.40 | 91.89 | 91.91 | 12,930,643 | -0.38(-0.41%) |
Jul 20, 2023 | 92.10 | 92.56 | 92.09 | 92.29 | 14,880,532 | +0.09(+0.10%) |
Jul 19, 2023 | 92.63 | 92.75 | 91.78 | 92.20 | 40,042,144 | -0.54(-0.58%) |
Jul 18, 2023 | 92.53 | 93.01 | 92.21 | 92.74 | 21,814,712 | -0.47(-0.50%) |
Jul 17, 2023 | 93.54 | 93.67 | 92.12 | 93.21 | 40,218,312 | +3.14(+3.49%) |
Jul 14, 2023 | 91.10 | 91.50 | 89.74 | 90.07 | 63,825,344 | +0.53(+0.59%) |
Jul 13, 2023 | 90.00 | 90.70 | 89.44 | 89.54 | 22,105,198 | -0.46(-0.51%) |
Jul 12, 2023 | 90.04 | 90.71 | 89.05 | 90.00 | 28,070,152 | -0.99(-1.09%) |
Jul 11, 2023 | 82.56 | 92.91 | 82.55 | 90.99 | 77,927,984 | +8.29(+10.02%) |
Jul 10, 2023 | 82.76 | 83.23 | 82.62 | 82.70 | 7,155,439 | +0.27(+0.33%) |
Jul 07, 2023 | 82.78 | 83.31 | 82.22 | 82.43 | 4,819,437 | -0.27(-0.33%) |
Jul 06, 2023 | 82.40 | 82.92 | 81.99 | 82.70 | 4,076,233 | -0.17(-0.21%) |
Jul 05, 2023 | 82.97 | 83.42 | 82.09 | 82.87 | 5,187,039 | -0.47(-0.56%) |