Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 91.03 | 91.36 | 90.40 | 90.66 | 3,143,952 | +0.35(+0.39%) |
Sep 28, 2023 | 90.11 | 90.88 | 89.49 | 90.31 | 4,216,555 | -0.19(-0.21%) |
Sep 27, 2023 | 91.16 | 91.39 | 90.15 | 90.51 | 3,167,730 | -0.41(-0.45%) |
Sep 26, 2023 | 91.38 | 92.11 | 90.66 | 90.92 | 3,591,454 | -0.88(-0.96%) |
Sep 25, 2023 | 93.52 | 92.07 | 91.48 | 91.80 | 4,588,656 | -2.18(-2.32%) |
Sep 22, 2023 | 94.51 | 94.71 | 93.55 | 93.98 | 3,602,965 | -0.44(-0.46%) |
Sep 21, 2023 | 95.44 | 96.09 | 94.32 | 94.41 | 3,672,000 | -1.45(-1.52%) |
Sep 20, 2023 | 96.89 | 97.71 | 95.85 | 95.86 | 2,537,407 | -1.20(-1.24%) |
Sep 19, 2023 | 97.82 | 98.05 | 96.72 | 97.06 | 2,756,595 | -0.78(-0.80%) |
Sep 18, 2023 | 97.87 | 98.68 | 96.95 | 97.85 | 4,438,697 | -0.02(-0.02%) |
Sep 15, 2023 | 98.67 | 99.18 | 97.47 | 97.87 | 6,198,078 | -1.22(-1.23%) |
Sep 14, 2023 | 98.39 | 100.30 | 98.02 | 99.09 | 4,320,342 | +1.23(+1.26%) |
Sep 13, 2023 | 103.76 | 104.07 | 97.34 | 97.86 | 7,820,286 | -5.92(-5.70%) |
Sep 12, 2023 | 104.15 | 105.36 | 103.68 | 103.78 | 3,300,860 | -0.71(-0.68%) |
Sep 11, 2023 | 103.62 | 104.80 | 103.42 | 104.48 | 2,934,017 | +1.60(+1.55%) |
Sep 08, 2023 | 102.72 | 103.03 | 102.09 | 102.89 | 2,865,174 | +0.28(+0.27%) |
Sep 07, 2023 | 102.83 | 103.42 | 101.65 | 102.60 | 3,001,603 | -0.41(-0.40%) |
Sep 06, 2023 | 103.16 | 103.44 | 102.01 | 103.01 | 2,771,736 | -0.47(-0.45%) |
Sep 05, 2023 | 103.43 | 104.84 | 103.02 | 103.48 | 5,022,811 | -0.10(-0.09%) |
Sep 01, 2023 | 103.91 | 104.88 | 102.76 | 103.57 | 3,759,399 | +0.27(+0.26%) |
Aug 31, 2023 | 102.59 | 104.91 | 102.16 | 103.30 | 6,718,192 | +2.15(+2.13%) |
Aug 30, 2023 | 102.16 | 102.51 | 100.34 | 101.15 | 3,380,578 | -1.08(-1.06%) |
Aug 29, 2023 | 101.67 | 103.48 | 101.57 | 102.24 | 5,413,148 | +1.40(+1.39%) |
Aug 28, 2023 | 101.98 | 102.31 | 99.35 | 100.83 | 7,886,281 | +5.01(+5.22%) |
Aug 25, 2023 | 95.85 | 96.27 | 94.92 | 95.83 | 2,259,983 | +0.44(+0.46%) |
Aug 24, 2023 | 96.14 | 97.49 | 95.38 | 95.39 | 1,961,477 | -1.11(-1.15%) |
Aug 23, 2023 | 95.63 | 97.02 | 94.61 | 96.50 | 3,371,367 | +1.10(+1.16%) |
Aug 22, 2023 | 96.52 | 96.57 | 95.01 | 95.40 | 2,674,968 | -0.66(-0.69%) |
Aug 21, 2023 | 96.84 | 96.94 | 95.42 | 96.06 | 2,378,105 | -0.79(-0.82%) |
Aug 18, 2023 | 96.82 | 97.32 | 96.44 | 96.85 | 2,720,281 | -0.28(-0.29%) |
Aug 17, 2023 | 96.59 | 98.01 | 96.46 | 97.13 | 3,565,961 | +0.96(+1.00%) |
Aug 16, 2023 | 96.15 | 97.07 | 95.85 | 96.17 | 2,990,153 | -0.33(-0.35%) |
Aug 15, 2023 | 97.85 | 98.16 | 96.29 | 96.50 | 3,504,868 | -2.18(-2.20%) |
Aug 14, 2023 | 99.38 | 99.53 | 98.18 | 98.68 | 3,209,104 | -1.08(-1.08%) |
Aug 11, 2023 | 99.07 | 99.99 | 98.69 | 99.76 | 1,706,950 | +0.62(+0.63%) |
Aug 10, 2023 | 99.30 | 101.00 | 98.63 | 99.14 | 2,308,053 | +0.18(+0.18%) |
Aug 09, 2023 | 99.14 | 99.89 | 98.67 | 98.96 | 2,246,697 | -0.39(-0.39%) |
Aug 08, 2023 | 99.53 | 99.61 | 97.85 | 99.35 | 3,052,111 | -1.06(-1.05%) |
Aug 07, 2023 | 101.14 | 101.67 | 100.08 | 100.41 | 2,629,863 | -0.27(-0.27%) |
Aug 04, 2023 | 102.63 | 103.03 | 100.25 | 100.67 | 3,056,307 | -1.60(-1.57%) |
Aug 03, 2023 | 103.53 | 103.85 | 102.02 | 102.28 | 2,957,742 | -1.64(-1.58%) |
Aug 02, 2023 | 104.48 | 104.86 | 103.20 | 103.92 | 3,341,015 | -1.57(-1.49%) |
Aug 01, 2023 | 106.39 | 106.79 | 105.27 | 105.49 | 2,993,300 | -0.90(-0.84%) |
Jul 31, 2023 | 106.75 | 107.12 | 105.78 | 106.39 | 7,590,892 | -0.36(-0.34%) |
Jul 28, 2023 | 106.74 | 107.26 | 105.95 | 106.75 | 3,050,624 | +0.66(+0.62%) |
Jul 27, 2023 | 105.39 | 107.95 | 105.39 | 106.09 | 5,882,627 | -1.38(-1.29%) |
Jul 26, 2023 | 104.80 | 107.89 | 104.80 | 107.48 | 5,859,599 | +2.68(+2.56%) |
Jul 25, 2023 | 102.62 | 105.77 | 102.10 | 104.80 | 9,198,821 | +5.31(+5.33%) |
Jul 24, 2023 | 99.74 | 100.76 | 99.21 | 99.49 | 3,490,168 | -0.06(-0.06%) |
Jul 21, 2023 | 99.39 | 99.75 | 98.49 | 99.55 | 2,622,262 | +0.04(+0.04%) |
Jul 20, 2023 | 98.44 | 99.93 | 97.81 | 99.51 | 3,003,061 | +0.77(+0.78%) |
Jul 19, 2023 | 98.13 | 99.01 | 97.90 | 98.74 | 2,188,552 | +0.45(+0.46%) |
Jul 18, 2023 | 96.96 | 98.79 | 96.70 | 98.29 | 2,610,277 | +1.25(+1.29%) |
Jul 17, 2023 | 97.23 | 97.44 | 96.18 | 97.04 | 2,413,083 | -0.57(-0.59%) |
Jul 14, 2023 | 98.04 | 98.13 | 96.89 | 97.61 | 2,322,228 | -0.53(-0.54%) |
Jul 13, 2023 | 97.04 | 98.20 | 96.85 | 98.14 | 2,611,370 | +1.23(+1.27%) |
Jul 12, 2023 | 98.73 | 99.49 | 96.87 | 96.91 | 3,807,061 | -0.33(-0.34%) |
Jul 11, 2023 | 94.21 | 97.35 | 93.87 | 97.25 | 6,553,298 | +4.51(+4.87%) |
Jul 10, 2023 | 92.67 | 94.00 | 92.44 | 92.73 | 3,948,430 | -0.10(-0.10%) |
Jul 07, 2023 | 91.78 | 94.45 | 91.76 | 92.83 | 4,180,024 | +0.94(+1.02%) |
Jul 06, 2023 | 93.51 | 93.58 | 91.19 | 91.89 | 5,379,472 | -2.21(-2.35%) |
Jul 05, 2023 | 96.17 | 96.72 | 94.05 | 94.11 | 4,134,224 | -2.39(-2.48%) |