Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 98.30 | 98.40 | 93.60 | 94.59 | 35,324,868 | +5.93(+6.68%) |
Sep 28, 2023 | 88.14 | 88.81 | 87.71 | 88.66 | 16,291,087 | +0.21(+0.23%) |
Sep 27, 2023 | 89.58 | 89.72 | 88.24 | 88.46 | 7,708,961 | -0.74(-0.83%) |
Sep 26, 2023 | 89.03 | 89.72 | 88.81 | 89.20 | 8,147,279 | -0.43(-0.47%) |
Sep 25, 2023 | 89.03 | 89.71 | 89.18 | 89.62 | 8,381,647 | -0.25(-0.28%) |
Sep 22, 2023 | 90.59 | 91.34 | 89.57 | 89.87 | 9,394,016 | -0.73(-0.81%) |
Sep 21, 2023 | 92.41 | 92.48 | 90.50 | 90.60 | 8,046,212 | -2.42(-2.61%) |
Sep 20, 2023 | 92.96 | 94.37 | 92.82 | 93.03 | 10,386,377 | -0.57(-0.61%) |
Sep 19, 2023 | 94.02 | 94.46 | 93.39 | 93.60 | 9,491,856 | -0.88(-0.93%) |
Sep 18, 2023 | 94.97 | 95.33 | 94.25 | 94.48 | 7,021,734 | -0.74(-0.78%) |
Sep 15, 2023 | 97.09 | 97.09 | 95.09 | 95.22 | 10,581,325 | -0.92(-0.96%) |
Sep 14, 2023 | 95.68 | 96.63 | 94.87 | 96.14 | 7,150,613 | +1.05(+1.10%) |
Sep 13, 2023 | 95.26 | 96.15 | 94.63 | 95.09 | 7,218,268 | -0.17(-0.18%) |
Sep 12, 2023 | 95.95 | 96.12 | 95.14 | 95.26 | 6,376,199 | -0.48(-0.51%) |
Sep 11, 2023 | 97.27 | 97.32 | 95.54 | 95.75 | 7,666,897 | -0.87(-0.90%) |
Sep 08, 2023 | 97.04 | 97.08 | 96.23 | 96.62 | 6,687,576 | -0.26(-0.27%) |
Sep 07, 2023 | 97.20 | 97.70 | 96.59 | 96.88 | 10,033,342 | -2.23(-2.25%) |
Sep 06, 2023 | 98.69 | 99.22 | 97.96 | 99.10 | 6,160,006 | -0.14(-0.14%) |
Sep 05, 2023 | 100.41 | 100.86 | 99.15 | 99.24 | 6,765,684 | -2.02(-1.99%) |
Sep 01, 2023 | 100.87 | 101.85 | 100.43 | 101.26 | 6,428,853 | +0.98(+0.98%) |
Aug 31, 2023 | 101.17 | 101.44 | 100.18 | 100.28 | 7,146,485 | -0.38(-0.38%) |
Aug 30, 2023 | 100.21 | 101.36 | 100.08 | 100.66 | 4,888,595 | +0.33(+0.32%) |
Aug 29, 2023 | 98.62 | 100.72 | 98.32 | 100.34 | 8,764,593 | +2.11(+2.15%) |
Aug 28, 2023 | 98.19 | 98.65 | 97.47 | 98.23 | 6,091,922 | +0.78(+0.80%) |
Aug 25, 2023 | 97.11 | 97.70 | 96.43 | 97.45 | 7,414,348 | +1.19(+1.24%) |
Aug 24, 2023 | 97.31 | 97.79 | 96.19 | 96.26 | 10,450,671 | -1.10(-1.13%) |
Aug 23, 2023 | 95.61 | 97.79 | 95.19 | 97.36 | 21,205,108 | -2.67(-2.67%) |
Aug 22, 2023 | 99.54 | 100.93 | 99.31 | 100.03 | 9,958,117 | -1.38(-1.36%) |
Aug 21, 2023 | 103.98 | 104.00 | 101.19 | 101.41 | 6,791,660 | -1.92(-1.86%) |
Aug 18, 2023 | 102.37 | 103.57 | 102.31 | 103.33 | 5,919,393 | -0.24(-0.23%) |
Aug 17, 2023 | 105.92 | 106.31 | 103.31 | 103.57 | 5,773,658 | -1.46(-1.39%) |
Aug 16, 2023 | 104.58 | 106.85 | 104.58 | 105.03 | 6,037,990 | -0.02(-0.02%) |
Aug 15, 2023 | 104.58 | 105.32 | 104.11 | 105.05 | 6,284,721 | -1.08(-1.01%) |
Aug 14, 2023 | 106.40 | 106.78 | 105.56 | 106.12 | 5,381,096 | -0.44(-0.42%) |
Aug 11, 2023 | 107.37 | 107.99 | 106.34 | 106.57 | 5,177,311 | -0.93(-0.86%) |
Aug 10, 2023 | 108.76 | 110.37 | 106.99 | 107.50 | 7,380,135 | -0.65(-0.60%) |
Aug 09, 2023 | 108.25 | 108.47 | 106.78 | 108.15 | 4,388,071 | +0.00(+0.00%) |
Aug 08, 2023 | 108.09 | 108.34 | 105.84 | 108.15 | 5,935,456 | -0.78(-0.72%) |
Aug 07, 2023 | 108.32 | 109.38 | 107.65 | 108.92 | 4,956,929 | +1.65(+1.54%) |
Aug 04, 2023 | 107.18 | 108.76 | 106.72 | 107.28 | 5,701,663 | +0.17(+0.16%) |
Aug 03, 2023 | 105.49 | 107.55 | 105.14 | 107.11 | 5,157,775 | +1.11(+1.05%) |
Aug 02, 2023 | 106.76 | 106.99 | 105.94 | 106.00 | 6,302,091 | -1.86(-1.73%) |
Aug 01, 2023 | 108.45 | 108.97 | 107.60 | 107.86 | 4,632,351 | -0.98(-0.90%) |
Jul 31, 2023 | 107.86 | 109.29 | 107.51 | 108.84 | 6,499,112 | +1.75(+1.63%) |
Jul 28, 2023 | 106.59 | 107.42 | 106.11 | 107.09 | 6,078,605 | +0.94(+0.88%) |
Jul 27, 2023 | 108.28 | 108.68 | 105.89 | 106.15 | 6,636,943 | -1.61(-1.49%) |
Jul 26, 2023 | 106.78 | 108.05 | 106.43 | 107.76 | 5,221,652 | +0.98(+0.92%) |
Jul 25, 2023 | 106.76 | 107.32 | 105.88 | 106.78 | 7,808,191 | -0.46(-0.43%) |
Jul 24, 2023 | 108.86 | 108.99 | 106.98 | 107.24 | 6,880,883 | -0.29(-0.27%) |
Jul 21, 2023 | 106.48 | 107.75 | 106.00 | 107.53 | 6,726,298 | +1.51(+1.42%) |
Jul 20, 2023 | 108.03 | 108.47 | 105.97 | 106.02 | 6,549,590 | -2.32(-2.14%) |
Jul 19, 2023 | 107.55 | 108.69 | 107.05 | 108.33 | 5,096,937 | +0.16(+0.15%) |
Jul 18, 2023 | 107.05 | 108.79 | 106.78 | 108.18 | 5,799,202 | +1.00(+0.93%) |
Jul 17, 2023 | 105.75 | 107.56 | 105.26 | 107.18 | 6,778,734 | +0.75(+0.70%) |
Jul 14, 2023 | 106.42 | 107.11 | 105.68 | 106.43 | 7,032,572 | +0.11(+0.10%) |
Jul 13, 2023 | 107.53 | 107.59 | 106.16 | 106.32 | 6,787,510 | +0.08(+0.07%) |
Jul 12, 2023 | 107.00 | 107.55 | 105.71 | 106.24 | 8,422,812 | +0.36(+0.34%) |
Jul 11, 2023 | 104.16 | 106.11 | 104.13 | 105.88 | 5,534,759 | +1.59(+1.52%) |
Jul 10, 2023 | 103.01 | 104.81 | 102.78 | 104.29 | 5,505,761 | +1.30(+1.26%) |
Jul 07, 2023 | 103.33 | 103.98 | 102.57 | 102.99 | 7,569,639 | -0.63(-0.61%) |
Jul 06, 2023 | 103.81 | 104.60 | 102.21 | 103.62 | 10,068,256 | -1.97(-1.87%) |
Jul 05, 2023 | 107.09 | 107.37 | 105.03 | 105.59 | 10,555,593 | -1.98(-1.84%) |