Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 89.50 | 89.59 | 89.01 | 89.15 | 13,857,522 | +0.02(+0.02%) |
Sep 28, 2023 | 88.68 | 89.15 | 88.43 | 89.13 | 11,973,583 | +0.24(+0.27%) |
Sep 27, 2023 | 89.52 | 89.56 | 88.65 | 88.89 | 10,876,549 | -0.40(-0.45%) |
Sep 26, 2023 | 89.48 | 89.54 | 89.18 | 89.29 | 8,508,483 | -0.03(-0.03%) |
Sep 25, 2023 | 89.40 | 89.41 | 89.28 | 89.32 | 12,032,200 | -0.66(-0.74%) |
Sep 22, 2023 | 89.71 | 90.06 | 89.64 | 89.98 | 8,874,268 | +0.35(+0.39%) |
Sep 21, 2023 | 89.68 | 89.76 | 89.57 | 89.63 | 8,945,873 | -0.67(-0.74%) |
Sep 20, 2023 | 90.62 | 90.75 | 90.28 | 90.30 | 11,046,555 | -0.07(-0.08%) |
Sep 19, 2023 | 90.49 | 90.66 | 90.33 | 90.37 | 7,743,311 | -0.33(-0.36%) |
Sep 18, 2023 | 90.49 | 90.76 | 90.49 | 90.70 | 4,748,765 | +0.09(+0.10%) |
Sep 15, 2023 | 90.74 | 90.80 | 90.54 | 90.61 | 9,624,246 | -0.28(-0.31%) |
Sep 14, 2023 | 91.16 | 91.24 | 90.83 | 90.89 | 6,596,792 | -0.20(-0.22%) |
Sep 13, 2023 | 90.84 | 91.22 | 90.83 | 91.10 | 6,858,151 | +0.11(+0.12%) |
Sep 12, 2023 | 90.89 | 91.00 | 90.79 | 90.99 | 5,135,296 | +0.13(+0.14%) |
Sep 11, 2023 | 90.82 | 90.95 | 90.76 | 90.86 | 4,439,996 | -0.16(-0.17%) |
Sep 08, 2023 | 91.22 | 91.36 | 90.97 | 91.02 | 4,775,742 | +0.02(+0.02%) |
Sep 07, 2023 | 90.90 | 91.04 | 90.80 | 91.00 | 7,332,878 | +0.31(+0.34%) |
Sep 06, 2023 | 91.08 | 91.09 | 90.64 | 90.69 | 7,545,098 | -0.23(-0.26%) |
Sep 05, 2023 | 91.21 | 91.22 | 90.88 | 90.92 | 5,130,132 | -0.55(-0.61%) |
Sep 01, 2023 | 92.05 | 92.06 | 91.36 | 91.48 | 7,958,648 | -0.56(-0.61%) |
Aug 31, 2023 | 91.96 | 92.17 | 91.87 | 92.04 | 6,352,272 | +0.18(+0.20%) |
Aug 30, 2023 | 91.98 | 92.03 | 91.80 | 91.85 | 6,537,105 | -0.01(-0.01%) |
Aug 29, 2023 | 91.00 | 91.90 | 90.98 | 91.86 | 7,276,127 | +0.65(+0.71%) |
Aug 28, 2023 | 91.17 | 91.24 | 90.98 | 91.21 | 3,400,729 | +0.25(+0.28%) |
Aug 25, 2023 | 90.86 | 91.19 | 90.62 | 90.96 | 8,132,687 | -0.03(-0.03%) |
Aug 24, 2023 | 91.05 | 91.31 | 90.97 | 90.99 | 5,907,896 | -0.34(-0.37%) |
Aug 23, 2023 | 90.90 | 91.33 | 90.87 | 91.33 | 8,807,010 | +0.98(+1.09%) |
Aug 22, 2023 | 90.23 | 90.45 | 90.14 | 90.35 | 6,520,920 | +0.04(+0.04%) |
Aug 21, 2023 | 90.45 | 90.49 | 90.20 | 90.31 | 11,189,857 | -0.56(-0.62%) |
Aug 18, 2023 | 90.77 | 91.08 | 90.72 | 90.87 | 7,735,826 | +0.27(+0.30%) |
Aug 17, 2023 | 90.68 | 90.75 | 90.35 | 90.60 | 10,162,793 | -0.12(-0.13%) |
Aug 16, 2023 | 91.05 | 91.26 | 90.65 | 90.72 | 7,415,217 | -0.35(-0.38%) |
Aug 15, 2023 | 91.15 | 91.43 | 91.02 | 91.07 | 9,890,622 | -0.17(-0.19%) |
Aug 14, 2023 | 91.24 | 91.51 | 91.04 | 91.24 | 6,405,049 | -0.15(-0.16%) |
Aug 11, 2023 | 91.50 | 91.81 | 91.35 | 91.39 | 6,092,481 | -0.49(-0.53%) |
Aug 10, 2023 | 92.58 | 92.76 | 91.86 | 91.87 | 8,715,955 | -0.71(-0.77%) |
Aug 09, 2023 | 92.52 | 92.73 | 92.49 | 92.58 | 5,476,868 | +0.06(+0.06%) |
Aug 08, 2023 | 92.53 | 92.76 | 92.42 | 92.52 | 5,563,468 | +0.47(+0.51%) |
Aug 07, 2023 | 92.17 | 92.21 | 91.95 | 92.06 | 4,127,626 | -0.22(-0.24%) |
Aug 04, 2023 | 91.65 | 92.36 | 91.65 | 92.28 | 10,496,236 | +0.97(+1.06%) |
Aug 03, 2023 | 91.37 | 91.50 | 91.22 | 91.31 | 11,389,865 | -0.68(-0.74%) |
Aug 02, 2023 | 91.90 | 92.02 | 91.61 | 91.99 | 8,249,437 | -0.18(-0.20%) |
Aug 01, 2023 | 92.27 | 92.41 | 92.02 | 92.17 | 7,945,898 | -0.54(-0.58%) |
Jul 31, 2023 | 92.56 | 92.88 | 92.55 | 92.72 | 6,554,556 | +0.12(+0.13%) |
Jul 28, 2023 | 92.51 | 92.72 | 92.43 | 92.60 | 5,983,116 | +0.30(+0.33%) |
Jul 27, 2023 | 92.96 | 93.07 | 92.17 | 92.30 | 8,800,714 | -1.02(-1.09%) |
Jul 26, 2023 | 93.21 | 93.37 | 92.94 | 93.32 | 5,039,249 | +0.32(+0.34%) |
Jul 25, 2023 | 92.80 | 93.05 | 92.79 | 93.00 | 4,212,512 | -0.17(-0.19%) |
Jul 24, 2023 | 93.56 | 93.66 | 93.13 | 93.17 | 7,694,109 | -0.22(-0.24%) |
Jul 21, 2023 | 93.52 | 93.61 | 93.37 | 93.40 | 4,708,849 | +0.08(+0.08%) |
Jul 20, 2023 | 93.58 | 93.62 | 93.15 | 93.32 | 9,795,998 | -0.75(-0.79%) |
Jul 19, 2023 | 93.91 | 94.12 | 93.73 | 94.06 | 5,224,243 | +0.32(+0.34%) |
Jul 18, 2023 | 93.94 | 94.05 | 93.69 | 93.74 | 3,744,698 | +0.11(+0.11%) |
Jul 17, 2023 | 93.55 | 93.72 | 93.43 | 93.64 | 3,286,122 | +0.16(+0.17%) |
Jul 14, 2023 | 93.74 | 93.86 | 93.45 | 93.48 | 7,735,298 | -0.46(-0.49%) |
Jul 13, 2023 | 93.62 | 94.01 | 93.53 | 93.95 | 10,060,365 | +0.77(+0.83%) |
Jul 12, 2023 | 92.88 | 93.30 | 92.75 | 93.17 | 8,524,193 | +0.90(+0.98%) |
Jul 11, 2023 | 92.25 | 92.41 | 92.13 | 92.27 | 6,533,500 | +0.19(+0.21%) |
Jul 10, 2023 | 91.75 | 92.21 | 91.75 | 92.08 | 6,838,279 | +0.47(+0.52%) |
Jul 07, 2023 | 91.58 | 91.95 | 91.56 | 91.60 | 6,792,077 | -0.12(-0.13%) |
Jul 06, 2023 | 91.77 | 91.86 | 91.38 | 91.72 | 9,587,944 | -0.76(-0.82%) |
Jul 05, 2023 | 92.92 | 92.97 | 92.36 | 92.48 | 10,518,279 | -0.45(-0.48%) |