Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 92.57 | 92.57 | 91.29 | 91.50 | 2,499,533 | -0.26(-0.28%) |
Sep 28, 2023 | 91.12 | 92.06 | 90.95 | 91.76 | 2,643,957 | +0.56(+0.62%) |
Sep 27, 2023 | 91.51 | 91.59 | 90.46 | 91.19 | 2,587,496 | +0.04(+0.04%) |
Sep 26, 2023 | 91.83 | 92.00 | 91.03 | 91.15 | 4,914,452 | -1.35(-1.46%) |
Sep 25, 2023 | 91.94 | 92.51 | 92.14 | 92.50 | 1,662,736 | +0.12(+0.13%) |
Sep 22, 2023 | 92.83 | 93.08 | 92.33 | 92.38 | 1,535,806 | -0.06(-0.06%) |
Sep 21, 2023 | 93.17 | 93.26 | 92.37 | 92.44 | 2,638,435 | -1.56(-1.65%) |
Sep 20, 2023 | 94.92 | 95.12 | 93.96 | 94.00 | 1,131,926 | -0.61(-0.65%) |
Sep 19, 2023 | 94.67 | 94.81 | 94.17 | 94.61 | 1,732,899 | -0.21(-0.22%) |
Sep 18, 2023 | 94.70 | 95.02 | 94.58 | 94.82 | 621,884 | -0.10(-0.10%) |
Sep 15, 2023 | 95.56 | 95.60 | 94.82 | 94.92 | 4,275,671 | -0.77(-0.81%) |
Sep 14, 2023 | 95.44 | 95.82 | 95.17 | 95.69 | 1,349,043 | +0.87(+0.92%) |
Sep 13, 2023 | 94.80 | 95.06 | 94.57 | 94.82 | 2,889,313 | +0.03(+0.03%) |
Sep 12, 2023 | 94.87 | 95.26 | 94.75 | 94.79 | 1,083,892 | -0.46(-0.48%) |
Sep 11, 2023 | 95.17 | 95.26 | 94.88 | 95.24 | 1,025,451 | +0.81(+0.86%) |
Sep 08, 2023 | 94.42 | 94.75 | 94.29 | 94.43 | 1,120,966 | +0.04(+0.04%) |
Sep 07, 2023 | 94.17 | 94.51 | 94.00 | 94.39 | 1,765,369 | -0.36(-0.38%) |
Sep 06, 2023 | 95.16 | 95.24 | 94.34 | 94.75 | 1,384,394 | -0.55(-0.58%) |
Sep 05, 2023 | 95.68 | 95.72 | 95.30 | 95.30 | 2,115,024 | -0.55(-0.58%) |
Sep 01, 2023 | 96.32 | 96.47 | 95.59 | 95.86 | 2,360,040 | +0.27(+0.28%) |
Aug 31, 2023 | 95.89 | 96.08 | 95.53 | 95.59 | 3,897,640 | -0.30(-0.31%) |
Aug 30, 2023 | 95.72 | 96.06 | 95.52 | 95.89 | 1,723,860 | +0.24(+0.25%) |
Aug 29, 2023 | 94.21 | 95.70 | 94.20 | 95.65 | 2,737,254 | +1.34(+1.42%) |
Aug 28, 2023 | 94.12 | 94.44 | 94.00 | 94.31 | 2,025,966 | +0.72(+0.77%) |
Aug 25, 2023 | 93.37 | 93.88 | 92.61 | 93.59 | 2,050,152 | +0.56(+0.61%) |
Aug 24, 2023 | 94.32 | 94.48 | 93.01 | 93.03 | 1,955,798 | -1.20(-1.27%) |
Aug 23, 2023 | 93.46 | 94.36 | 93.42 | 94.22 | 3,233,566 | +1.10(+1.18%) |
Aug 22, 2023 | 93.77 | 93.77 | 93.03 | 93.12 | 1,565,597 | -0.21(-0.22%) |
Aug 21, 2023 | 93.10 | 93.48 | 92.62 | 93.33 | 1,657,260 | +0.49(+0.52%) |
Aug 18, 2023 | 92.17 | 93.06 | 92.14 | 92.85 | 2,464,586 | -0.04(-0.04%) |
Aug 17, 2023 | 93.86 | 93.94 | 92.78 | 92.89 | 2,688,012 | -0.61(-0.66%) |
Aug 16, 2023 | 94.00 | 94.37 | 93.48 | 93.50 | 1,965,087 | -0.72(-0.77%) |
Aug 15, 2023 | 94.96 | 94.98 | 94.09 | 94.22 | 4,869,609 | -1.17(-1.23%) |
Aug 14, 2023 | 94.73 | 95.39 | 94.60 | 95.39 | 3,847,233 | +0.19(+0.20%) |
Aug 11, 2023 | 95.02 | 95.48 | 94.89 | 95.20 | 921,524 | -0.36(-0.37%) |
Aug 10, 2023 | 96.10 | 96.78 | 95.36 | 95.56 | 3,764,520 | +0.15(+0.16%) |
Aug 09, 2023 | 95.98 | 95.99 | 95.23 | 95.41 | 1,637,725 | -0.41(-0.42%) |
Aug 08, 2023 | 95.55 | 95.92 | 95.08 | 95.82 | 2,697,880 | -0.55(-0.58%) |
Aug 07, 2023 | 96.17 | 96.41 | 95.83 | 96.37 | 1,617,908 | +0.64(+0.67%) |
Aug 04, 2023 | 96.29 | 96.87 | 95.62 | 95.73 | 2,958,968 | -0.20(-0.21%) |
Aug 03, 2023 | 95.64 | 96.27 | 95.57 | 95.93 | 5,430,276 | -0.23(-0.24%) |
Aug 02, 2023 | 96.84 | 96.91 | 96.01 | 96.16 | 5,844,112 | -1.61(-1.65%) |
Aug 01, 2023 | 97.90 | 98.08 | 97.60 | 97.77 | 3,239,743 | -0.68(-0.69%) |
Jul 31, 2023 | 98.36 | 98.57 | 98.22 | 98.45 | 2,979,963 | +0.19(+0.19%) |
Jul 28, 2023 | 98.06 | 98.46 | 97.93 | 98.27 | 5,957,905 | +1.02(+1.05%) |
Jul 27, 2023 | 98.59 | 98.59 | 97.06 | 97.25 | 3,064,777 | -0.61(-0.63%) |
Jul 26, 2023 | 97.37 | 98.13 | 97.37 | 97.86 | 3,544,735 | +0.13(+0.13%) |
Jul 25, 2023 | 97.46 | 97.94 | 97.42 | 97.73 | 5,262,772 | +0.32(+0.33%) |
Jul 24, 2023 | 97.18 | 97.57 | 97.04 | 97.41 | 3,505,463 | +0.35(+0.36%) |
Jul 21, 2023 | 97.33 | 97.39 | 97.02 | 97.07 | 2,129,415 | +0.05(+0.05%) |
Jul 20, 2023 | 97.46 | 97.60 | 96.87 | 97.02 | 6,244,436 | -0.65(-0.67%) |
Jul 19, 2023 | 97.67 | 97.92 | 97.51 | 97.67 | 6,257,433 | +0.12(+0.12%) |
Jul 18, 2023 | 96.93 | 97.64 | 96.83 | 97.55 | 4,974,201 | +0.54(+0.56%) |
Jul 17, 2023 | 96.62 | 97.17 | 96.54 | 97.01 | 4,129,571 | +0.25(+0.26%) |
Jul 14, 2023 | 97.12 | 97.18 | 96.65 | 96.76 | 3,935,534 | -0.27(-0.28%) |
Jul 13, 2023 | 96.62 | 97.17 | 96.56 | 97.03 | 2,016,524 | +1.09(+1.14%) |
Jul 12, 2023 | 95.86 | 96.13 | 95.71 | 95.94 | 3,357,796 | +1.14(+1.20%) |
Jul 11, 2023 | 94.36 | 94.87 | 94.12 | 94.80 | 732,131 | +0.74(+0.79%) |
Jul 10, 2023 | 93.68 | 94.07 | 93.68 | 94.06 | 1,076,554 | +0.24(+0.25%) |
Jul 07, 2023 | 93.59 | 94.52 | 93.55 | 93.82 | 958,040 | +0.19(+0.20%) |
Jul 06, 2023 | 93.73 | 93.77 | 93.09 | 93.63 | 2,346,902 | -1.17(-1.23%) |
Jul 05, 2023 | 94.78 | 94.95 | 94.62 | 94.80 | 3,193,565 | -0.47(-0.49%) |