Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 92.66 | 93.50 | 92.02 | 92.54 | 1,329,528 | +0.03(+0.03%) |
Sep 28, 2023 | 91.98 | 92.87 | 91.91 | 92.51 | 1,176,730 | +0.33(+0.36%) |
Sep 27, 2023 | 92.90 | 93.03 | 91.24 | 92.18 | 1,254,087 | -0.60(-0.65%) |
Sep 26, 2023 | 94.09 | 94.74 | 92.55 | 92.78 | 1,253,571 | -1.87(-1.98%) |
Sep 25, 2023 | 93.55 | 94.70 | 94.25 | 94.65 | 776,272 | +0.62(+0.66%) |
Sep 22, 2023 | 94.72 | 95.06 | 93.86 | 94.03 | 1,268,494 | -0.54(-0.57%) |
Sep 21, 2023 | 95.98 | 96.04 | 94.44 | 94.57 | 1,570,323 | -1.91(-1.98%) |
Sep 20, 2023 | 97.00 | 97.48 | 96.38 | 96.48 | 1,224,736 | +0.01(+0.01%) |
Sep 19, 2023 | 96.75 | 97.26 | 96.09 | 96.47 | 1,275,101 | +0.01(+0.01%) |
Sep 18, 2023 | 96.17 | 96.72 | 95.48 | 96.46 | 1,374,750 | +0.21(+0.22%) |
Sep 15, 2023 | 95.89 | 96.99 | 95.72 | 96.24 | 3,242,277 | -0.44(-0.45%) |
Sep 14, 2023 | 95.57 | 96.98 | 95.10 | 96.68 | 2,357,475 | +2.50(+2.65%) |
Sep 13, 2023 | 94.61 | 94.84 | 93.39 | 94.19 | 1,547,485 | -0.02(-0.02%) |
Sep 12, 2023 | 93.06 | 95.06 | 93.06 | 94.20 | 1,675,282 | +1.31(+1.41%) |
Sep 11, 2023 | 93.34 | 94.07 | 92.76 | 92.90 | 1,208,074 | +0.17(+0.18%) |
Sep 08, 2023 | 91.92 | 93.50 | 91.67 | 92.73 | 1,352,262 | +0.79(+0.86%) |
Sep 07, 2023 | 91.72 | 92.32 | 91.36 | 91.94 | 1,126,832 | -0.04(-0.04%) |
Sep 06, 2023 | 91.88 | 92.42 | 91.36 | 91.98 | 1,226,344 | -0.13(-0.14%) |
Sep 05, 2023 | 93.62 | 94.08 | 92.09 | 92.11 | 1,356,369 | -1.60(-1.71%) |
Sep 01, 2023 | 93.25 | 93.87 | 92.99 | 93.71 | 1,402,104 | +1.38(+1.50%) |
Aug 31, 2023 | 92.30 | 92.90 | 92.20 | 92.32 | 2,245,260 | +0.22(+0.24%) |
Aug 30, 2023 | 92.32 | 92.88 | 91.98 | 92.10 | 1,162,759 | +0.01(+0.01%) |
Aug 29, 2023 | 91.66 | 92.15 | 91.17 | 92.09 | 1,149,572 | +0.75(+0.82%) |
Aug 28, 2023 | 91.68 | 92.59 | 90.99 | 91.34 | 1,172,549 | -0.08(-0.09%) |
Aug 25, 2023 | 91.54 | 92.03 | 90.54 | 91.42 | 1,595,790 | +0.31(+0.34%) |
Aug 24, 2023 | 89.84 | 91.82 | 89.74 | 91.10 | 2,136,973 | +1.94(+2.18%) |
Aug 23, 2023 | 88.16 | 89.28 | 87.86 | 89.16 | 1,467,483 | +1.18(+1.34%) |
Aug 22, 2023 | 89.08 | 89.57 | 87.70 | 87.98 | 1,365,240 | -0.97(-1.09%) |
Aug 21, 2023 | 89.62 | 89.98 | 88.28 | 88.95 | 1,133,726 | -0.33(-0.37%) |
Aug 18, 2023 | 88.59 | 89.80 | 88.42 | 89.28 | 1,683,651 | -0.12(-0.13%) |
Aug 17, 2023 | 90.25 | 90.67 | 89.24 | 89.40 | 1,333,946 | -0.25(-0.28%) |
Aug 16, 2023 | 89.46 | 90.66 | 89.21 | 89.65 | 1,447,530 | -0.11(-0.12%) |
Aug 15, 2023 | 90.39 | 90.79 | 89.43 | 89.75 | 1,692,367 | -1.78(-1.94%) |
Aug 14, 2023 | 91.09 | 91.63 | 90.61 | 91.53 | 1,058,090 | -0.07(-0.07%) |
Aug 11, 2023 | 90.59 | 91.88 | 90.59 | 91.60 | 1,152,659 | +0.57(+0.62%) |
Aug 10, 2023 | 92.00 | 92.71 | 90.76 | 91.03 | 1,214,216 | -0.43(-0.47%) |
Aug 09, 2023 | 93.54 | 93.72 | 91.40 | 91.46 | 1,775,732 | -2.16(-2.30%) |
Aug 08, 2023 | 92.54 | 93.64 | 91.46 | 93.62 | 1,497,859 | -0.79(-0.84%) |
Aug 07, 2023 | 93.65 | 94.69 | 93.35 | 94.41 | 1,726,859 | +1.56(+1.68%) |
Aug 04, 2023 | 93.54 | 94.35 | 92.45 | 92.85 | 2,078,244 | -0.27(-0.29%) |
Aug 03, 2023 | 91.23 | 93.64 | 91.20 | 93.12 | 1,917,146 | +1.42(+1.55%) |
Aug 02, 2023 | 91.67 | 92.68 | 90.02 | 91.69 | 2,563,275 | -0.99(-1.07%) |
Aug 01, 2023 | 93.01 | 93.22 | 92.17 | 92.69 | 1,907,877 | -0.14(-0.16%) |
Jul 31, 2023 | 92.89 | 93.72 | 92.62 | 92.83 | 1,934,232 | +0.20(+0.22%) |
Jul 28, 2023 | 93.40 | 93.62 | 92.09 | 92.63 | 1,183,437 | -0.10(-0.10%) |
Jul 27, 2023 | 93.37 | 93.97 | 92.45 | 92.72 | 1,436,818 | -0.43(-0.46%) |
Jul 26, 2023 | 91.77 | 93.50 | 91.77 | 93.16 | 1,471,258 | +1.39(+1.51%) |
Jul 25, 2023 | 92.84 | 92.97 | 91.61 | 91.77 | 1,510,008 | -1.09(-1.17%) |
Jul 24, 2023 | 91.32 | 93.52 | 91.29 | 92.86 | 1,721,849 | +1.68(+1.85%) |
Jul 21, 2023 | 91.61 | 91.61 | 90.51 | 91.18 | 1,347,647 | -0.24(-0.26%) |
Jul 20, 2023 | 90.84 | 91.43 | 90.45 | 91.42 | 1,346,720 | +0.69(+0.76%) |
Jul 19, 2023 | 89.85 | 91.05 | 89.67 | 90.72 | 1,166,063 | +0.59(+0.65%) |
Jul 18, 2023 | 89.05 | 90.81 | 89.00 | 90.14 | 1,666,103 | +1.14(+1.29%) |
Jul 17, 2023 | 87.66 | 89.42 | 87.63 | 88.99 | 1,321,815 | +0.91(+1.04%) |
Jul 14, 2023 | 89.71 | 89.72 | 87.41 | 88.08 | 1,280,265 | -1.21(-1.36%) |
Jul 13, 2023 | 88.63 | 89.48 | 88.14 | 89.29 | 1,710,023 | +0.87(+0.98%) |
Jul 12, 2023 | 89.50 | 89.90 | 88.14 | 88.42 | 1,471,446 | +0.03(+0.03%) |
Jul 11, 2023 | 86.88 | 88.51 | 86.50 | 88.39 | 1,928,779 | +2.37(+2.75%) |
Jul 10, 2023 | 86.05 | 86.68 | 85.80 | 86.03 | 2,034,721 | -0.41(-0.48%) |
Jul 07, 2023 | 85.24 | 87.34 | 85.24 | 86.44 | 1,615,755 | +1.14(+1.34%) |
Jul 06, 2023 | 84.60 | 85.43 | 84.27 | 85.30 | 1,476,906 | -0.12(-0.14%) |
Jul 05, 2023 | 85.10 | 85.78 | 84.25 | 85.41 | 1,523,646 | -0.36(-0.42%) |