Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 91.49 | 91.56 | 89.64 | 89.95 | 2,659,948 | -0.57(-0.63%) |
Sep 28, 2023 | 90.98 | 91.89 | 90.32 | 90.53 | 4,321,696 | -0.18(-0.20%) |
Sep 27, 2023 | 90.33 | 90.89 | 89.63 | 90.70 | 2,977,669 | -0.09(-0.10%) |
Sep 26, 2023 | 91.77 | 91.96 | 90.55 | 90.79 | 2,804,205 | +0.65(+0.72%) |
Sep 25, 2023 | 89.91 | 90.19 | 89.98 | 90.14 | 3,122,105 | -0.17(-0.19%) |
Sep 22, 2023 | 90.80 | 91.63 | 90.14 | 90.31 | 2,977,726 | +0.01(+0.01%) |
Sep 21, 2023 | 91.90 | 92.46 | 89.51 | 90.30 | 7,605,535 | -3.40(-3.63%) |
Sep 20, 2023 | 93.67 | 95.37 | 92.52 | 93.70 | 6,191,847 | +1.19(+1.29%) |
Sep 19, 2023 | 91.78 | 92.79 | 91.58 | 92.51 | 3,280,583 | +0.22(+0.24%) |
Sep 18, 2023 | 91.70 | 93.30 | 91.03 | 92.29 | 4,746,458 | -1.89(-2.01%) |
Sep 15, 2023 | 95.70 | 95.79 | 93.98 | 94.18 | 4,561,163 | -1.21(-1.27%) |
Sep 14, 2023 | 96.15 | 96.80 | 95.28 | 95.39 | 4,095,568 | +0.12(+0.12%) |
Sep 13, 2023 | 95.16 | 96.33 | 94.91 | 95.27 | 6,506,662 | -2.04(-2.09%) |
Sep 12, 2023 | 97.07 | 97.76 | 95.97 | 97.31 | 7,366,203 | -1.38(-1.40%) |
Sep 11, 2023 | 96.62 | 99.78 | 96.44 | 98.69 | 7,903,483 | +2.05(+2.12%) |
Sep 08, 2023 | 96.14 | 96.99 | 95.80 | 96.64 | 3,963,481 | +0.01(+0.01%) |
Sep 07, 2023 | 95.03 | 97.70 | 95.03 | 96.63 | 6,503,437 | +2.04(+2.16%) |
Sep 06, 2023 | 94.60 | 94.87 | 93.84 | 94.59 | 2,356,638 | +0.56(+0.60%) |
Sep 05, 2023 | 95.03 | 95.18 | 93.98 | 94.02 | 3,263,665 | +0.40(+0.42%) |
Sep 01, 2023 | 92.93 | 94.33 | 92.65 | 93.63 | 2,817,214 | +1.82(+1.99%) |
Aug 31, 2023 | 92.52 | 92.55 | 91.42 | 91.80 | 3,868,062 | -1.21(-1.30%) |
Aug 30, 2023 | 93.47 | 93.81 | 92.93 | 93.01 | 2,845,989 | -1.14(-1.21%) |
Aug 29, 2023 | 92.68 | 94.40 | 92.68 | 94.15 | 3,146,743 | +1.42(+1.54%) |
Aug 28, 2023 | 92.03 | 93.22 | 91.89 | 92.73 | 2,252,599 | +0.52(+0.57%) |
Aug 25, 2023 | 91.36 | 92.54 | 91.18 | 92.20 | 2,732,016 | +0.53(+0.58%) |
Aug 24, 2023 | 92.86 | 93.48 | 91.64 | 91.67 | 3,659,292 | -2.32(-2.47%) |
Aug 23, 2023 | 92.65 | 94.56 | 92.65 | 93.99 | 3,329,701 | +2.49(+2.72%) |
Aug 22, 2023 | 91.22 | 91.88 | 90.93 | 91.50 | 2,452,331 | -0.43(-0.46%) |
Aug 21, 2023 | 91.67 | 92.17 | 91.03 | 91.93 | 2,112,930 | +1.36(+1.50%) |
Aug 18, 2023 | 90.37 | 90.87 | 89.74 | 90.57 | 2,752,404 | -0.57(-0.62%) |
Aug 17, 2023 | 91.66 | 92.38 | 90.90 | 91.14 | 3,755,386 | +0.03(+0.04%) |
Aug 16, 2023 | 91.05 | 92.29 | 90.95 | 91.10 | 3,199,103 | -0.23(-0.25%) |
Aug 15, 2023 | 91.02 | 91.69 | 89.66 | 91.33 | 4,890,835 | +2.80(+3.16%) |
Aug 14, 2023 | 89.44 | 90.12 | 88.42 | 88.53 | 4,709,844 | -1.07(-1.19%) |
Aug 11, 2023 | 90.03 | 90.61 | 88.90 | 89.60 | 4,296,103 | -0.24(-0.27%) |
Aug 10, 2023 | 91.22 | 92.12 | 89.68 | 89.84 | 6,603,627 | -2.71(-2.93%) |
Aug 09, 2023 | 91.35 | 93.97 | 91.23 | 92.55 | 7,545,705 | -0.78(-0.84%) |
Aug 08, 2023 | 91.83 | 94.82 | 90.58 | 93.33 | 18,058,560 | +13.72(+17.23%) |
Aug 07, 2023 | 79.04 | 79.87 | 78.60 | 79.61 | 2,504,948 | +2.35(+3.04%) |
Aug 04, 2023 | 77.48 | 78.02 | 77.16 | 77.26 | 3,077,743 | -0.46(-0.59%) |
Aug 03, 2023 | 77.59 | 78.25 | 77.26 | 77.72 | 1,625,937 | -0.40(-0.51%) |
Aug 02, 2023 | 78.73 | 79.17 | 78.02 | 78.12 | 1,694,629 | -1.67(-2.10%) |
Aug 01, 2023 | 79.62 | 79.96 | 79.32 | 79.80 | 2,899,669 | +0.31(+0.39%) |
Jul 31, 2023 | 79.32 | 79.79 | 78.88 | 79.48 | 2,194,541 | +1.62(+2.08%) |
Jul 28, 2023 | 77.28 | 78.00 | 76.92 | 77.87 | 2,223,001 | +0.57(+0.74%) |
Jul 27, 2023 | 78.23 | 78.32 | 77.28 | 77.29 | 2,311,105 | -0.80(-1.02%) |
Jul 26, 2023 | 78.50 | 78.52 | 77.34 | 78.09 | 3,100,081 | -1.99(-2.48%) |
Jul 25, 2023 | 79.23 | 80.41 | 79.18 | 80.08 | 2,406,380 | +0.12(+0.15%) |
Jul 24, 2023 | 80.80 | 80.88 | 79.96 | 79.96 | 2,247,816 | -1.77(-2.17%) |
Jul 21, 2023 | 81.02 | 81.98 | 80.98 | 81.73 | 2,451,896 | +0.58(+0.72%) |
Jul 20, 2023 | 80.75 | 82.17 | 80.75 | 81.15 | 3,618,752 | +2.10(+2.65%) |
Jul 19, 2023 | 79.13 | 79.42 | 78.71 | 79.05 | 1,426,899 | -0.01(-0.01%) |
Jul 18, 2023 | 79.03 | 79.35 | 78.66 | 79.06 | 1,769,545 | -0.35(-0.43%) |
Jul 17, 2023 | 79.73 | 79.85 | 79.22 | 79.41 | 2,264,496 | +0.40(+0.51%) |
Jul 14, 2023 | 78.99 | 79.35 | 78.05 | 79.01 | 2,380,378 | +1.61(+2.08%) |
Jul 13, 2023 | 77.65 | 77.66 | 76.97 | 77.40 | 2,392,883 | +1.05(+1.38%) |
Jul 12, 2023 | 75.08 | 76.69 | 74.96 | 76.35 | 3,452,790 | +1.23(+1.64%) |
Jul 11, 2023 | 75.83 | 76.06 | 74.56 | 75.12 | 4,506,872 | -2.38(-3.07%) |
Jul 10, 2023 | 77.15 | 77.66 | 77.03 | 77.50 | 1,553,508 | +0.04(+0.06%) |
Jul 07, 2023 | 78.05 | 78.23 | 77.42 | 77.45 | 2,209,241 | -0.66(-0.85%) |
Jul 06, 2023 | 78.03 | 78.37 | 77.43 | 78.11 | 2,586,967 | -0.83(-1.05%) |
Jul 05, 2023 | 78.58 | 79.16 | 78.47 | 78.94 | 1,970,240 | +0.28(+0.36%) |