Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 90.50 | 90.86 | 88.47 | 88.81 | 24,614,240 | -1.83(-2.02%) |
Sep 28, 2023 | 90.15 | 91.17 | 89.94 | 90.64 | 24,659,912 | +0.10(+0.11%) |
Sep 27, 2023 | 89.44 | 90.80 | 89.04 | 90.54 | 23,567,272 | +2.20(+2.49%) |
Sep 26, 2023 | 88.09 | 88.87 | 87.95 | 88.34 | 17,025,294 | -0.51(-0.58%) |
Sep 25, 2023 | 87.52 | 88.95 | 87.72 | 88.85 | 17,844,888 | +1.10(+1.25%) |
Sep 22, 2023 | 88.26 | 88.85 | 87.67 | 87.75 | 21,417,750 | +0.15(+0.17%) |
Sep 21, 2023 | 89.43 | 89.64 | 87.46 | 87.60 | 22,079,628 | -1.22(-1.37%) |
Sep 20, 2023 | 89.22 | 90.23 | 88.76 | 88.82 | 18,553,544 | -0.84(-0.93%) |
Sep 19, 2023 | 91.18 | 91.31 | 89.13 | 89.66 | 18,456,450 | -0.84(-0.93%) |
Sep 18, 2023 | 90.67 | 90.93 | 89.84 | 90.50 | 17,172,244 | +0.76(+0.85%) |
Sep 15, 2023 | 90.22 | 91.11 | 89.74 | 89.74 | 25,433,290 | -1.32(-1.45%) |
Sep 14, 2023 | 90.94 | 91.38 | 90.67 | 91.06 | 19,017,810 | +1.05(+1.17%) |
Sep 13, 2023 | 90.78 | 90.96 | 89.54 | 90.01 | 18,614,964 | -0.68(-0.75%) |
Sep 12, 2023 | 89.56 | 90.79 | 89.39 | 90.69 | 27,634,174 | +2.09(+2.36%) |
Sep 11, 2023 | 90.43 | 90.71 | 88.24 | 88.60 | 22,601,018 | -1.18(-1.31%) |
Sep 08, 2023 | 89.34 | 90.42 | 89.29 | 89.78 | 17,814,992 | +0.86(+0.97%) |
Sep 07, 2023 | 89.19 | 89.64 | 88.77 | 88.92 | 15,752,445 | -0.09(-0.10%) |
Sep 06, 2023 | 88.80 | 89.49 | 88.36 | 89.01 | 20,667,480 | +0.04(+0.04%) |
Sep 05, 2023 | 89.00 | 89.88 | 88.91 | 88.97 | 24,982,414 | +0.47(+0.53%) |
Sep 01, 2023 | 87.68 | 88.60 | 87.66 | 88.50 | 18,334,492 | +1.78(+2.05%) |
Aug 31, 2023 | 86.99 | 87.14 | 86.10 | 86.73 | 15,181,558 | +0.06(+0.07%) |
Aug 30, 2023 | 86.63 | 86.83 | 86.29 | 86.67 | 14,293,443 | +0.43(+0.50%) |
Aug 29, 2023 | 86.32 | 86.33 | 85.38 | 86.24 | 13,846,796 | +0.23(+0.27%) |
Aug 28, 2023 | 85.66 | 86.65 | 85.51 | 86.01 | 13,181,442 | +0.58(+0.67%) |
Aug 25, 2023 | 85.12 | 85.86 | 84.38 | 85.43 | 19,499,022 | +0.82(+0.97%) |
Aug 24, 2023 | 84.43 | 85.51 | 84.37 | 84.61 | 17,148,700 | -0.59(-0.69%) |
Aug 23, 2023 | 84.48 | 85.27 | 83.75 | 85.20 | 19,888,654 | -0.21(-0.25%) |
Aug 22, 2023 | 86.18 | 86.48 | 85.36 | 85.41 | 13,193,382 | -0.66(-0.77%) |
Aug 21, 2023 | 86.97 | 87.32 | 85.48 | 86.07 | 15,628,960 | -0.55(-0.63%) |
Aug 18, 2023 | 85.28 | 86.73 | 85.00 | 86.62 | 18,099,776 | +0.85(+0.99%) |
Aug 17, 2023 | 85.95 | 86.94 | 85.65 | 85.77 | 20,740,138 | +1.01(+1.20%) |
Aug 16, 2023 | 85.59 | 86.51 | 84.70 | 84.76 | 19,476,458 | -0.74(-0.87%) |
Aug 15, 2023 | 86.71 | 86.81 | 85.34 | 85.50 | 23,058,612 | -1.81(-2.08%) |
Aug 14, 2023 | 87.44 | 87.67 | 86.73 | 87.31 | 15,466,473 | -0.37(-0.42%) |
Aug 11, 2023 | 86.32 | 87.78 | 86.30 | 87.68 | 23,934,566 | +1.33(+1.54%) |
Aug 10, 2023 | 86.49 | 87.48 | 85.77 | 86.36 | 20,107,780 | -0.01(-0.01%) |
Aug 09, 2023 | 86.12 | 87.16 | 85.59 | 86.37 | 26,764,456 | +1.07(+1.26%) |
Aug 08, 2023 | 83.50 | 85.33 | 82.87 | 85.29 | 19,085,342 | +0.42(+0.49%) |
Aug 07, 2023 | 85.26 | 85.43 | 84.63 | 84.88 | 14,257,379 | +0.10(+0.12%) |
Aug 04, 2023 | 85.27 | 86.06 | 84.68 | 84.78 | 22,150,110 | +0.12(+0.14%) |
Aug 03, 2023 | 84.04 | 85.42 | 83.58 | 84.66 | 21,342,848 | +0.85(+1.01%) |
Aug 02, 2023 | 84.35 | 84.78 | 83.10 | 83.81 | 23,541,352 | -1.11(-1.31%) |
Aug 01, 2023 | 84.98 | 85.17 | 84.01 | 84.92 | 18,353,392 | -0.40(-0.47%) |
Jul 31, 2023 | 84.47 | 85.57 | 84.22 | 85.32 | 18,572,898 | +1.59(+1.90%) |
Jul 28, 2023 | 83.42 | 83.75 | 82.51 | 83.73 | 17,795,928 | +0.25(+0.30%) |
Jul 27, 2023 | 84.48 | 84.82 | 83.25 | 83.48 | 18,216,446 | -0.54(-0.64%) |
Jul 26, 2023 | 83.30 | 84.35 | 83.18 | 84.02 | 16,806,948 | +0.03(+0.03%) |
Jul 25, 2023 | 83.51 | 84.48 | 83.00 | 83.99 | 17,196,238 | +0.44(+0.53%) |
Jul 24, 2023 | 82.64 | 84.15 | 82.61 | 83.55 | 22,822,770 | +1.33(+1.61%) |
Jul 21, 2023 | 81.80 | 82.26 | 81.28 | 82.22 | 16,162,914 | +0.72(+0.89%) |
Jul 20, 2023 | 81.22 | 81.67 | 80.82 | 81.50 | 18,167,786 | +0.95(+1.17%) |
Jul 19, 2023 | 80.09 | 81.10 | 79.91 | 80.55 | 19,233,794 | +0.47(+0.58%) |
Jul 18, 2023 | 79.10 | 80.91 | 78.97 | 80.09 | 22,152,476 | +0.80(+1.01%) |
Jul 17, 2023 | 79.16 | 79.63 | 78.93 | 79.29 | 16,638,470 | -0.16(-0.20%) |
Jul 14, 2023 | 81.07 | 81.15 | 79.25 | 79.44 | 22,806,274 | -2.16(-2.64%) |
Jul 13, 2023 | 81.91 | 82.41 | 80.84 | 81.60 | 27,262,928 | -0.31(-0.38%) |
Jul 12, 2023 | 81.82 | 82.37 | 81.40 | 81.91 | 22,080,626 | +0.75(+0.93%) |
Jul 11, 2023 | 79.77 | 81.29 | 79.62 | 81.16 | 20,308,860 | +1.75(+2.20%) |
Jul 10, 2023 | 78.59 | 79.57 | 78.54 | 79.41 | 15,851,078 | +0.61(+0.78%) |
Jul 07, 2023 | 76.76 | 79.53 | 76.70 | 78.80 | 25,076,152 | +1.66(+2.15%) |
Jul 06, 2023 | 78.06 | 78.60 | 76.55 | 77.14 | 21,513,804 | -1.78(-2.25%) |
Jul 05, 2023 | 79.69 | 79.70 | 78.47 | 78.92 | 16,690,280 | -0.44(-0.55%) |