Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 85.41 | 85.41 | 84.32 | 84.41 | 963 | +0.07(+0.08%) |
Sep 28, 2023 | 83.85 | 84.54 | 83.85 | 84.34 | 2,431 | +1.68(+2.03%) |
Sep 27, 2023 | 82.66 | 82.70 | 82.66 | 82.66 | 55,497 | +0.65(+0.79%) |
Sep 26, 2023 | 82.02 | 82.02 | 82.02 | 82.02 | 91 | -1.46(-1.75%) |
Sep 25, 2023 | 82.53 | 83.60 | 83.48 | 83.48 | 902 | +0.14(+0.16%) |
Sep 22, 2023 | 83.34 | 83.34 | 83.34 | 83.34 | 172 | -0.46(-0.54%) |
Sep 21, 2023 | 83.98 | 83.98 | 83.75 | 83.80 | 524 | -1.33(-1.56%) |
Sep 20, 2023 | 85.94 | 86.39 | 85.13 | 85.13 | 899 | -0.53(-0.62%) |
Sep 19, 2023 | 85.59 | 85.66 | 85.53 | 85.66 | 1,655 | -0.03(-0.03%) |
Sep 18, 2023 | 85.93 | 85.99 | 85.68 | 85.68 | 2,371 | -0.90(-1.04%) |
Sep 15, 2023 | 86.58 | 86.58 | 86.58 | 86.58 | 100 | -1.31(-1.49%) |
Sep 14, 2023 | 87.87 | 87.89 | 87.87 | 87.89 | 134 | +2.03(+2.36%) |
Sep 13, 2023 | 85.86 | 85.86 | 85.86 | 85.86 | 3 | -0.78(-0.90%) |
Sep 12, 2023 | 87.34 | 87.34 | 86.64 | 86.64 | 427 | -0.51(-0.59%) |
Sep 11, 2023 | 87.60 | 87.60 | 87.16 | 87.16 | 626 | -0.31(-0.35%) |
Sep 08, 2023 | 87.46 | 87.46 | 87.46 | 87.46 | 100 | -0.76(-0.86%) |
Sep 07, 2023 | 88.22 | 88.22 | 88.22 | 88.22 | 111 | -0.21(-0.24%) |
Sep 06, 2023 | 88.40 | 88.43 | 88.40 | 88.43 | 254 | -0.30(-0.34%) |
Sep 05, 2023 | 89.06 | 89.06 | 88.74 | 88.74 | 302 | -3.81(-4.11%) |
Sep 01, 2023 | 92.55 | 92.55 | 92.55 | 92.55 | 134 | +1.32(+1.45%) |
Aug 31, 2023 | 91.53 | 91.60 | 91.22 | 91.22 | 538 | +0.60(+0.66%) |
Aug 30, 2023 | 90.48 | 90.83 | 90.48 | 90.63 | 1,209 | +0.47(+0.52%) |
Aug 29, 2023 | 89.90 | 90.16 | 89.90 | 90.16 | 732 | +1.48(+1.67%) |
Aug 28, 2023 | 88.86 | 88.86 | 88.68 | 88.68 | 260 | +0.69(+0.78%) |
Aug 25, 2023 | 88.64 | 88.64 | 87.92 | 87.99 | 572 | -0.43(-0.48%) |
Aug 24, 2023 | 88.41 | 88.41 | 88.41 | 88.41 | 110 | -1.10(-1.23%) |
Aug 23, 2023 | 88.48 | 89.73 | 88.48 | 89.51 | 457 | +0.81(+0.92%) |
Aug 22, 2023 | 88.52 | 88.70 | 88.40 | 88.70 | 1,930 | -0.88(-0.98%) |
Aug 21, 2023 | 90.19 | 90.19 | 89.58 | 89.58 | 288 | -0.67(-0.74%) |
Aug 18, 2023 | 89.01 | 90.25 | 89.01 | 90.25 | 243 | +0.80(+0.89%) |
Aug 17, 2023 | 91.25 | 91.25 | 89.41 | 89.46 | 981 | -1.92(-2.10%) |
Aug 16, 2023 | 91.38 | 91.38 | 91.38 | 91.38 | 244 | -1.46(-1.57%) |
Aug 15, 2023 | 92.90 | 92.90 | 92.72 | 92.83 | 664 | -0.49(-0.52%) |
Aug 14, 2023 | 92.82 | 93.32 | 92.82 | 93.32 | 2,999 | +0.29(+0.31%) |
Aug 11, 2023 | 93.09 | 93.09 | 93.03 | 93.03 | 159 | -0.25(-0.27%) |
Aug 10, 2023 | 93.28 | 93.28 | 93.28 | 93.28 | 144 | -0.69(-0.73%) |
Aug 09, 2023 | 93.90 | 93.96 | 93.80 | 93.96 | 1,033 | -0.84(-0.89%) |
Aug 08, 2023 | 94.74 | 94.81 | 94.74 | 94.81 | 384 | -0.69(-0.72%) |
Aug 07, 2023 | 95.42 | 95.50 | 95.42 | 95.50 | 503 | +0.36(+0.38%) |
Aug 04, 2023 | 95.13 | 95.13 | 95.13 | 95.13 | 100 | +0.42(+0.44%) |
Aug 03, 2023 | 93.96 | 94.71 | 93.96 | 94.71 | 414 | +0.43(+0.45%) |
Aug 02, 2023 | 94.13 | 94.28 | 94.13 | 94.28 | 357 | -0.67(-0.70%) |
Aug 01, 2023 | 95.06 | 95.06 | 94.95 | 94.95 | 434 | -0.17(-0.18%) |
Jul 31, 2023 | 95.08 | 95.12 | 94.72 | 95.12 | 1,033 | +0.83(+0.88%) |
Jul 28, 2023 | 94.45 | 94.45 | 94.29 | 94.29 | 1,059 | +1.28(+1.38%) |
Jul 27, 2023 | 94.31 | 94.31 | 93.01 | 93.01 | 513 | -1.04(-1.11%) |
Jul 26, 2023 | 93.41 | 94.05 | 93.41 | 94.05 | 498 | +0.94(+1.00%) |
Jul 25, 2023 | 93.17 | 93.25 | 93.12 | 93.12 | 2,357 | -0.12(-0.13%) |
Jul 24, 2023 | 93.24 | 93.24 | 93.24 | 93.24 | 560 | +0.84(+0.90%) |
Jul 21, 2023 | 93.88 | 93.88 | 92.40 | 92.40 | 368 | -0.93(-1.00%) |
Jul 20, 2023 | 93.33 | 93.33 | 93.33 | 93.33 | 158 | -1.22(-1.29%) |
Jul 19, 2023 | 94.60 | 94.60 | 94.55 | 94.55 | 257 | +0.85(+0.91%) |
Jul 18, 2023 | 94.01 | 94.09 | 93.70 | 93.70 | 730 | +0.91(+0.98%) |
Jul 17, 2023 | 93.15 | 93.16 | 92.79 | 92.79 | 377 | +0.20(+0.21%) |
Jul 14, 2023 | 92.33 | 92.59 | 92.33 | 92.59 | 294 | -0.64(-0.68%) |
Jul 13, 2023 | 93.29 | 93.29 | 92.73 | 93.23 | 2,384 | +0.20(+0.21%) |
Jul 12, 2023 | 93.17 | 93.35 | 93.03 | 93.03 | 1,903 | +1.11(+1.21%) |
Jul 11, 2023 | 91.78 | 91.96 | 91.77 | 91.92 | 1,061 | +1.19(+1.31%) |
Jul 10, 2023 | 90.26 | 90.73 | 90.26 | 90.73 | 2,802 | +1.60(+1.80%) |
Jul 07, 2023 | 89.62 | 89.77 | 89.13 | 89.13 | 2,285 | +0.76(+0.86%) |
Jul 06, 2023 | 88.75 | 88.75 | 88.37 | 88.37 | 514 | -1.51(-1.68%) |
Jul 05, 2023 | 90.16 | 90.20 | 89.88 | 89.88 | 577 | -1.63(-1.78%) |