Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 96.73 | 96.87 | 95.40 | 95.52 | 2,066,071 | -0.44(-0.45%) |
Sep 28, 2023 | 95.97 | 96.58 | 95.55 | 95.96 | 1,881,871 | +0.15(+0.15%) |
Sep 27, 2023 | 95.38 | 96.19 | 94.53 | 95.81 | 2,349,434 | +1.25(+1.32%) |
Sep 26, 2023 | 96.92 | 96.92 | 94.55 | 94.56 | 2,524,176 | -2.47(-2.55%) |
Sep 25, 2023 | 95.75 | 97.07 | 96.30 | 97.04 | 1,889,708 | +0.99(+1.03%) |
Sep 22, 2023 | 95.47 | 96.58 | 95.28 | 96.05 | 2,475,587 | +0.60(+0.63%) |
Sep 21, 2023 | 96.73 | 96.78 | 95.39 | 95.44 | 2,205,218 | -1.50(-1.55%) |
Sep 20, 2023 | 97.97 | 98.59 | 96.83 | 96.95 | 1,664,420 | -0.80(-0.82%) |
Sep 19, 2023 | 98.90 | 98.92 | 97.07 | 97.75 | 1,912,493 | -0.78(-0.79%) |
Sep 18, 2023 | 97.80 | 99.29 | 97.71 | 98.53 | 2,186,894 | +0.74(+0.76%) |
Sep 15, 2023 | 97.13 | 98.61 | 96.83 | 97.79 | 7,367,019 | +0.26(+0.26%) |
Sep 14, 2023 | 97.33 | 97.98 | 96.98 | 97.53 | 2,665,956 | +0.91(+0.94%) |
Sep 13, 2023 | 98.58 | 98.86 | 96.36 | 96.62 | 2,524,441 | -2.22(-2.24%) |
Sep 12, 2023 | 99.05 | 99.53 | 98.71 | 98.84 | 2,474,789 | -0.20(-0.20%) |
Sep 11, 2023 | 97.94 | 99.47 | 97.84 | 99.03 | 3,964,639 | +1.16(+1.18%) |
Sep 08, 2023 | 97.96 | 98.57 | 97.52 | 97.88 | 1,973,650 | -0.45(-0.45%) |
Sep 07, 2023 | 97.45 | 98.53 | 97.12 | 98.32 | 3,340,448 | +0.72(+0.74%) |
Sep 06, 2023 | 96.67 | 97.88 | 96.45 | 97.60 | 2,432,750 | +0.78(+0.81%) |
Sep 05, 2023 | 97.70 | 97.93 | 96.60 | 96.82 | 2,929,600 | -1.03(-1.05%) |
Sep 01, 2023 | 97.28 | 98.31 | 97.28 | 97.85 | 1,781,690 | +0.66(+0.68%) |
Aug 31, 2023 | 97.47 | 98.07 | 96.95 | 97.18 | 2,640,228 | -0.04(-0.04%) |
Aug 30, 2023 | 97.72 | 98.02 | 96.58 | 97.22 | 3,264,565 | -0.36(-0.36%) |
Aug 29, 2023 | 97.06 | 97.72 | 96.83 | 97.58 | 2,259,848 | +0.52(+0.54%) |
Aug 28, 2023 | 97.32 | 97.75 | 96.88 | 97.06 | 2,253,330 | +0.47(+0.49%) |
Aug 25, 2023 | 95.17 | 97.31 | 95.17 | 96.58 | 4,170,155 | +1.87(+1.97%) |
Aug 24, 2023 | 95.38 | 96.23 | 94.67 | 94.71 | 2,052,731 | -0.87(-0.91%) |
Aug 23, 2023 | 95.15 | 95.87 | 94.77 | 95.58 | 1,997,434 | +0.54(+0.57%) |
Aug 22, 2023 | 95.35 | 96.21 | 94.46 | 95.04 | 2,364,995 | +1.01(+1.07%) |
Aug 21, 2023 | 94.75 | 94.87 | 93.11 | 94.03 | 1,863,746 | -0.72(-0.76%) |
Aug 18, 2023 | 94.02 | 95.22 | 93.97 | 94.75 | 2,000,526 | +0.06(+0.06%) |
Aug 17, 2023 | 95.80 | 96.25 | 94.66 | 94.69 | 2,589,109 | -0.28(-0.29%) |
Aug 16, 2023 | 94.34 | 95.63 | 94.34 | 94.97 | 2,521,240 | +0.53(+0.57%) |
Aug 15, 2023 | 94.33 | 94.76 | 94.22 | 94.43 | 2,048,751 | -0.43(-0.45%) |
Aug 14, 2023 | 94.45 | 94.95 | 94.28 | 94.86 | 2,257,244 | +0.16(+0.17%) |
Aug 11, 2023 | 94.59 | 95.17 | 94.23 | 94.70 | 1,353,600 | +0.23(+0.24%) |
Aug 10, 2023 | 94.42 | 95.40 | 94.09 | 94.47 | 1,632,288 | -0.01(-0.01%) |
Aug 09, 2023 | 95.17 | 95.82 | 94.41 | 94.48 | 2,283,829 | -0.45(-0.48%) |
Aug 08, 2023 | 94.79 | 95.14 | 93.78 | 94.94 | 2,134,143 | -0.71(-0.74%) |
Aug 07, 2023 | 94.75 | 95.82 | 94.59 | 95.64 | 2,499,905 | +1.64(+1.75%) |
Aug 04, 2023 | 95.20 | 96.11 | 93.87 | 94.00 | 3,619,251 | -0.33(-0.35%) |
Aug 03, 2023 | 94.55 | 95.72 | 93.91 | 94.34 | 4,832,065 | +0.74(+0.79%) |
Aug 02, 2023 | 96.94 | 96.94 | 92.88 | 93.60 | 7,467,442 | +3.45(+3.83%) |
Aug 01, 2023 | 89.28 | 90.37 | 88.94 | 90.14 | 3,178,794 | +0.28(+0.31%) |
Jul 31, 2023 | 89.95 | 90.27 | 89.32 | 89.87 | 4,037,359 | +0.37(+0.42%) |
Jul 28, 2023 | 91.03 | 91.15 | 89.11 | 89.50 | 2,853,910 | -0.86(-0.95%) |
Jul 27, 2023 | 91.14 | 91.43 | 90.08 | 90.35 | 1,900,789 | -0.54(-0.60%) |
Jul 26, 2023 | 90.28 | 91.14 | 90.20 | 90.89 | 1,819,017 | -0.20(-0.22%) |
Jul 25, 2023 | 90.28 | 91.23 | 90.28 | 91.09 | 1,875,266 | +0.34(+0.38%) |
Jul 24, 2023 | 90.12 | 91.07 | 90.09 | 90.74 | 2,241,705 | +0.99(+1.11%) |
Jul 21, 2023 | 90.33 | 90.56 | 89.69 | 89.75 | 1,670,640 | -0.65(-0.72%) |
Jul 20, 2023 | 90.77 | 91.25 | 90.31 | 90.40 | 1,874,740 | +0.22(+0.24%) |
Jul 19, 2023 | 89.84 | 90.43 | 89.04 | 90.18 | 1,990,813 | -0.13(-0.14%) |
Jul 18, 2023 | 89.61 | 90.49 | 89.39 | 90.31 | 1,871,455 | +0.47(+0.53%) |
Jul 17, 2023 | 90.34 | 90.55 | 89.50 | 89.84 | 1,917,928 | -0.76(-0.84%) |
Jul 14, 2023 | 90.79 | 90.81 | 89.85 | 90.60 | 1,767,106 | -0.23(-0.25%) |
Jul 13, 2023 | 90.80 | 91.15 | 90.41 | 90.82 | 1,919,935 | +0.20(+0.22%) |
Jul 12, 2023 | 91.14 | 91.53 | 90.15 | 90.63 | 2,918,791 | +0.31(+0.35%) |
Jul 11, 2023 | 88.44 | 90.46 | 88.44 | 90.31 | 3,617,834 | +2.33(+2.65%) |
Jul 10, 2023 | 87.58 | 88.56 | 87.54 | 87.98 | 3,387,529 | +0.48(+0.55%) |
Jul 07, 2023 | 86.41 | 88.11 | 86.39 | 87.50 | 1,846,436 | +0.69(+0.79%) |
Jul 06, 2023 | 87.22 | 87.44 | 86.05 | 86.81 | 2,235,264 | -1.15(-1.31%) |
Jul 05, 2023 | 88.54 | 89.03 | 87.96 | 87.96 | 1,831,205 | -1.33(-1.49%) |