Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 91.65 | 91.65 | 90.27 | 90.53 | 325,098 | -0.59(-0.64%) |
Sep 28, 2023 | 90.27 | 91.37 | 90.14 | 91.11 | 272,584 | +0.84(+0.93%) |
Sep 27, 2023 | 90.09 | 90.72 | 89.69 | 90.27 | 250,610 | +0.88(+0.99%) |
Sep 26, 2023 | 89.95 | 90.25 | 89.21 | 89.38 | 278,178 | -1.19(-1.31%) |
Sep 25, 2023 | 89.57 | 90.58 | 90.18 | 90.58 | 320,881 | +0.79(+0.88%) |
Sep 22, 2023 | 90.21 | 90.52 | 89.71 | 89.78 | 292,723 | -0.01(-0.01%) |
Sep 21, 2023 | 90.74 | 90.90 | 89.79 | 89.79 | 372,490 | -1.31(-1.44%) |
Sep 20, 2023 | 92.20 | 92.66 | 91.10 | 91.10 | 467,597 | -1.00(-1.09%) |
Sep 19, 2023 | 92.19 | 92.45 | 91.56 | 92.10 | 362,912 | -0.07(-0.08%) |
Sep 18, 2023 | 92.24 | 92.58 | 92.05 | 92.17 | 227,687 | -0.07(-0.08%) |
Sep 15, 2023 | 93.11 | 93.11 | 92.06 | 92.24 | 368,827 | -1.32(-1.42%) |
Sep 14, 2023 | 93.27 | 93.69 | 93.06 | 93.57 | 183,758 | +1.12(+1.21%) |
Sep 13, 2023 | 92.93 | 93.06 | 92.08 | 92.45 | 241,901 | -0.30(-0.32%) |
Sep 12, 2023 | 92.67 | 93.21 | 92.56 | 92.75 | 227,347 | +0.06(+0.06%) |
Sep 11, 2023 | 93.66 | 93.85 | 92.55 | 92.69 | 427,579 | -0.40(-0.42%) |
Sep 08, 2023 | 92.97 | 93.51 | 92.88 | 93.08 | 368,623 | +0.21(+0.22%) |
Sep 07, 2023 | 92.80 | 93.06 | 92.34 | 92.87 | 164,102 | -0.44(-0.48%) |
Sep 06, 2023 | 93.67 | 94.15 | 92.74 | 93.32 | 206,390 | -0.54(-0.58%) |
Sep 05, 2023 | 94.54 | 94.62 | 93.81 | 93.86 | 505,935 | -0.59(-0.63%) |
Sep 01, 2023 | 94.32 | 94.61 | 94.07 | 94.46 | 839,946 | +1.11(+1.19%) |
Aug 31, 2023 | 93.79 | 93.86 | 93.35 | 93.35 | 194,306 | -0.31(-0.33%) |
Aug 30, 2023 | 93.46 | 93.80 | 93.11 | 93.66 | 190,271 | +0.40(+0.42%) |
Aug 29, 2023 | 91.96 | 93.31 | 91.77 | 93.26 | 278,930 | +1.31(+1.43%) |
Aug 28, 2023 | 91.97 | 92.43 | 91.61 | 91.95 | 227,858 | +0.57(+0.63%) |
Aug 25, 2023 | 91.46 | 91.79 | 90.45 | 91.37 | 1,233,560 | +0.42(+0.46%) |
Aug 24, 2023 | 92.01 | 92.18 | 90.93 | 90.96 | 302,249 | -1.07(-1.16%) |
Aug 23, 2023 | 91.65 | 92.15 | 91.13 | 92.02 | 358,627 | +0.26(+0.28%) |
Aug 22, 2023 | 92.55 | 92.55 | 91.71 | 91.77 | 279,396 | -0.45(-0.49%) |
Aug 21, 2023 | 92.00 | 92.41 | 91.49 | 92.22 | 213,879 | +0.52(+0.57%) |
Aug 18, 2023 | 90.62 | 91.77 | 90.43 | 91.70 | 306,384 | +0.54(+0.60%) |
Aug 17, 2023 | 91.84 | 92.31 | 91.06 | 91.15 | 288,699 | -0.08(-0.09%) |
Aug 16, 2023 | 91.91 | 92.57 | 91.23 | 91.23 | 242,705 | -0.82(-0.89%) |
Aug 15, 2023 | 92.85 | 92.87 | 91.91 | 92.05 | 199,176 | -1.43(-1.53%) |
Aug 14, 2023 | 92.96 | 93.49 | 92.50 | 93.49 | 185,095 | +0.30(+0.32%) |
Aug 11, 2023 | 92.85 | 93.54 | 92.75 | 93.19 | 153,260 | +0.02(+0.02%) |
Aug 10, 2023 | 94.00 | 94.62 | 92.80 | 93.17 | 327,432 | -0.44(-0.48%) |
Aug 09, 2023 | 93.72 | 94.23 | 93.50 | 93.62 | 200,356 | +0.20(+0.21%) |
Aug 08, 2023 | 92.70 | 93.51 | 92.19 | 93.42 | 234,762 | -0.36(-0.38%) |
Aug 07, 2023 | 93.48 | 93.83 | 93.32 | 93.77 | 170,394 | +0.65(+0.70%) |
Aug 04, 2023 | 93.51 | 94.24 | 93.01 | 93.12 | 191,896 | -0.12(-0.13%) |
Aug 03, 2023 | 93.06 | 93.76 | 92.58 | 93.24 | 271,832 | +0.01(+0.01%) |
Aug 02, 2023 | 93.91 | 94.14 | 92.98 | 93.23 | 222,428 | -1.68(-1.77%) |
Aug 01, 2023 | 94.75 | 95.03 | 94.48 | 94.91 | 321,761 | -0.17(-0.18%) |
Jul 31, 2023 | 94.61 | 95.08 | 94.61 | 95.08 | 250,463 | +0.59(+0.63%) |
Jul 28, 2023 | 94.38 | 94.54 | 93.87 | 94.49 | 224,238 | +0.78(+0.83%) |
Jul 27, 2023 | 94.81 | 95.06 | 93.42 | 93.70 | 298,429 | -0.28(-0.29%) |
Jul 26, 2023 | 93.62 | 94.32 | 93.49 | 93.98 | 206,355 | +0.00(+0.00%) |
Jul 25, 2023 | 93.19 | 94.38 | 93.19 | 93.98 | 240,699 | +0.85(+0.91%) |
Jul 24, 2023 | 92.83 | 93.44 | 92.77 | 93.13 | 333,094 | +0.47(+0.51%) |
Jul 21, 2023 | 92.67 | 92.84 | 92.17 | 92.66 | 236,450 | +0.43(+0.47%) |
Jul 20, 2023 | 92.65 | 92.68 | 92.09 | 92.22 | 385,382 | -0.54(-0.59%) |
Jul 19, 2023 | 92.83 | 93.18 | 92.52 | 92.77 | 430,845 | +0.18(+0.19%) |
Jul 18, 2023 | 91.35 | 92.85 | 91.35 | 92.59 | 379,560 | +1.16(+1.26%) |
Jul 17, 2023 | 90.84 | 91.75 | 90.71 | 91.43 | 262,543 | +0.40(+0.43%) |
Jul 14, 2023 | 91.96 | 91.96 | 90.86 | 91.04 | 237,182 | -0.92(-1.00%) |
Jul 13, 2023 | 91.76 | 92.18 | 91.60 | 91.95 | 1,015,729 | +0.52(+0.57%) |
Jul 12, 2023 | 91.73 | 91.91 | 91.29 | 91.43 | 418,959 | +0.55(+0.61%) |
Jul 11, 2023 | 90.01 | 91.03 | 89.99 | 90.88 | 178,200 | +1.08(+1.20%) |
Jul 10, 2023 | 88.73 | 89.80 | 88.73 | 89.80 | 300,577 | +0.97(+1.09%) |
Jul 07, 2023 | 87.81 | 89.62 | 87.80 | 88.83 | 248,931 | +0.85(+0.97%) |
Jul 06, 2023 | 88.51 | 88.51 | 87.16 | 87.98 | 252,877 | -1.26(-1.41%) |
Jul 05, 2023 | 89.74 | 89.74 | 88.99 | 89.24 | 190,118 | -0.77(-0.86%) |