Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 86.20 | 86.47 | 85.41 | 85.51 | 2,356,926 | -0.97(-1.12%) |
Sep 28, 2023 | 86.97 | 87.25 | 86.31 | 86.47 | 1,500,256 | -0.24(-0.27%) |
Sep 27, 2023 | 87.46 | 87.71 | 85.86 | 86.71 | 1,980,970 | -0.62(-0.71%) |
Sep 26, 2023 | 87.45 | 88.11 | 87.08 | 87.33 | 1,467,009 | -0.53(-0.61%) |
Sep 25, 2023 | 86.77 | 88.16 | 87.85 | 87.86 | 1,409,817 | +0.25(+0.28%) |
Sep 22, 2023 | 87.49 | 88.25 | 87.39 | 87.61 | 1,565,169 | -0.14(-0.16%) |
Sep 21, 2023 | 87.97 | 88.56 | 87.64 | 87.75 | 2,036,897 | -0.27(-0.30%) |
Sep 20, 2023 | 87.39 | 88.38 | 87.07 | 88.02 | 1,755,058 | +1.09(+1.26%) |
Sep 19, 2023 | 86.84 | 87.36 | 86.58 | 86.92 | 1,298,287 | +0.09(+0.10%) |
Sep 18, 2023 | 86.78 | 87.37 | 86.44 | 86.84 | 1,984,136 | +0.41(+0.48%) |
Sep 15, 2023 | 85.91 | 86.48 | 85.88 | 86.42 | 4,219,751 | +0.05(+0.06%) |
Sep 14, 2023 | 86.77 | 87.10 | 85.70 | 86.37 | 2,116,199 | -0.25(-0.28%) |
Sep 13, 2023 | 87.73 | 88.04 | 86.52 | 86.62 | 2,062,297 | -0.97(-1.10%) |
Sep 12, 2023 | 88.06 | 88.44 | 87.32 | 87.58 | 1,800,649 | -0.79(-0.89%) |
Sep 11, 2023 | 87.43 | 88.44 | 87.30 | 88.37 | 1,906,921 | +0.94(+1.07%) |
Sep 08, 2023 | 87.14 | 87.90 | 87.14 | 87.44 | 1,548,209 | +0.19(+0.21%) |
Sep 07, 2023 | 86.57 | 87.74 | 86.28 | 87.25 | 2,447,406 | +1.32(+1.54%) |
Sep 06, 2023 | 85.38 | 86.06 | 85.31 | 85.93 | 1,373,592 | +0.33(+0.39%) |
Sep 05, 2023 | 86.14 | 86.26 | 85.25 | 85.60 | 2,142,663 | -0.66(-0.76%) |
Sep 01, 2023 | 86.28 | 86.81 | 86.06 | 86.25 | 1,476,680 | +0.25(+0.29%) |
Aug 31, 2023 | 86.91 | 87.21 | 85.92 | 86.01 | 2,423,237 | -0.70(-0.81%) |
Aug 30, 2023 | 88.74 | 89.07 | 86.68 | 86.71 | 2,242,230 | -1.76(-1.99%) |
Aug 29, 2023 | 88.38 | 88.64 | 87.08 | 88.47 | 2,077,507 | +0.09(+0.10%) |
Aug 28, 2023 | 86.31 | 88.73 | 86.30 | 88.38 | 3,472,735 | +2.08(+2.41%) |
Aug 25, 2023 | 85.30 | 86.60 | 85.06 | 86.30 | 2,199,139 | +1.44(+1.69%) |
Aug 24, 2023 | 84.15 | 85.47 | 84.15 | 84.87 | 2,240,803 | +0.79(+0.94%) |
Aug 23, 2023 | 84.29 | 84.85 | 83.83 | 84.08 | 1,687,852 | -0.15(-0.18%) |
Aug 22, 2023 | 85.68 | 85.92 | 84.16 | 84.23 | 2,162,539 | -1.40(-1.63%) |
Aug 21, 2023 | 84.59 | 86.03 | 84.40 | 85.62 | 3,009,950 | +1.07(+1.27%) |
Aug 18, 2023 | 85.17 | 85.50 | 84.31 | 84.55 | 5,295,285 | -0.53(-0.63%) |
Aug 17, 2023 | 87.35 | 87.41 | 84.40 | 85.08 | 5,495,543 | -3.95(-4.44%) |
Aug 16, 2023 | 89.19 | 89.78 | 88.73 | 89.03 | 3,030,588 | -0.17(-0.19%) |
Aug 15, 2023 | 92.82 | 94.01 | 89.12 | 89.20 | 4,424,506 | -2.38(-2.60%) |
Aug 14, 2023 | 91.33 | 91.72 | 90.78 | 91.58 | 2,189,111 | +0.60(+0.66%) |
Aug 11, 2023 | 91.08 | 91.48 | 90.80 | 90.98 | 1,563,387 | +0.04(+0.04%) |
Aug 10, 2023 | 90.58 | 91.62 | 90.54 | 90.94 | 1,634,520 | +0.36(+0.40%) |
Aug 09, 2023 | 91.15 | 91.53 | 90.40 | 90.58 | 1,975,401 | +0.21(+0.23%) |
Aug 08, 2023 | 91.13 | 91.58 | 90.12 | 90.37 | 2,090,800 | -0.45(-0.50%) |
Aug 07, 2023 | 90.36 | 91.48 | 90.34 | 90.82 | 1,525,532 | +0.96(+1.06%) |
Aug 04, 2023 | 92.16 | 92.49 | 89.85 | 89.87 | 2,542,223 | -2.48(-2.69%) |
Aug 03, 2023 | 91.78 | 92.76 | 91.59 | 92.35 | 1,752,261 | +0.67(+0.73%) |
Aug 02, 2023 | 90.20 | 91.78 | 90.03 | 91.68 | 2,380,547 | +1.43(+1.58%) |
Aug 01, 2023 | 89.93 | 90.56 | 89.74 | 90.25 | 1,552,135 | +0.17(+0.19%) |
Jul 31, 2023 | 90.80 | 90.80 | 89.54 | 90.09 | 2,023,416 | -0.22(-0.24%) |
Jul 28, 2023 | 91.12 | 91.27 | 90.18 | 90.30 | 1,835,462 | -0.73(-0.80%) |
Jul 27, 2023 | 90.88 | 91.57 | 90.81 | 91.03 | 1,643,658 | +0.15(+0.16%) |
Jul 26, 2023 | 91.65 | 92.08 | 90.68 | 90.88 | 2,691,391 | -1.43(-1.55%) |
Jul 25, 2023 | 91.54 | 92.38 | 91.19 | 92.31 | 1,544,723 | +0.67(+0.73%) |
Jul 24, 2023 | 91.79 | 92.51 | 91.32 | 91.64 | 1,537,622 | -0.14(-0.15%) |
Jul 21, 2023 | 92.87 | 93.23 | 91.75 | 91.78 | 1,807,679 | -0.90(-0.97%) |
Jul 20, 2023 | 91.50 | 92.70 | 91.28 | 92.68 | 1,945,016 | +1.92(+2.12%) |
Jul 19, 2023 | 91.71 | 92.05 | 89.95 | 90.76 | 2,582,783 | -1.02(-1.12%) |
Jul 18, 2023 | 91.93 | 92.44 | 91.47 | 91.78 | 1,584,164 | -0.28(-0.30%) |
Jul 17, 2023 | 91.64 | 92.41 | 91.49 | 92.06 | 1,148,377 | +0.33(+0.35%) |
Jul 14, 2023 | 92.45 | 92.98 | 91.48 | 91.73 | 1,762,128 | -0.28(-0.30%) |
Jul 13, 2023 | 92.18 | 92.82 | 91.96 | 92.01 | 1,361,206 | -0.15(-0.16%) |
Jul 12, 2023 | 92.60 | 92.73 | 91.77 | 92.15 | 1,732,571 | -0.78(-0.84%) |
Jul 11, 2023 | 92.30 | 93.06 | 92.04 | 92.93 | 1,518,215 | +0.66(+0.72%) |
Jul 10, 2023 | 91.75 | 92.39 | 91.56 | 92.27 | 2,719,616 | -0.28(-0.30%) |
Jul 07, 2023 | 92.66 | 92.95 | 92.19 | 92.55 | 2,588,290 | -0.28(-0.30%) |
Jul 06, 2023 | 92.99 | 93.12 | 92.49 | 92.82 | 3,668,999 | -0.37(-0.40%) |
Jul 05, 2023 | 93.10 | 93.24 | 92.65 | 93.20 | 1,924,648 | +0.04(+0.04%) |