Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 86.99 | 87.26 | 85.94 | 86.14 | 7,402,684 | +0.49(+0.57%) |
Sep 28, 2023 | 84.51 | 86.37 | 84.24 | 85.66 | 6,704,387 | +0.96(+1.14%) |
Sep 27, 2023 | 84.43 | 84.81 | 83.37 | 84.70 | 7,930,683 | +1.14(+1.36%) |
Sep 26, 2023 | 84.21 | 84.49 | 83.28 | 83.56 | 8,954,522 | -1.93(-2.26%) |
Sep 25, 2023 | 84.65 | 85.49 | 84.83 | 85.49 | 8,832,654 | +0.59(+0.70%) |
Sep 22, 2023 | 85.50 | 86.02 | 84.71 | 84.90 | 8,040,474 | +0.28(+0.33%) |
Sep 21, 2023 | 85.29 | 85.39 | 84.61 | 84.62 | 10,749,119 | -1.91(-2.21%) |
Sep 20, 2023 | 87.75 | 88.54 | 86.53 | 86.53 | 6,999,272 | -0.87(-1.00%) |
Sep 19, 2023 | 87.68 | 88.07 | 87.03 | 87.40 | 7,236,072 | -0.65(-0.74%) |
Sep 18, 2023 | 87.77 | 88.89 | 87.67 | 88.06 | 6,703,875 | -0.42(-0.47%) |
Sep 15, 2023 | 89.72 | 90.35 | 88.09 | 88.47 | 20,115,442 | -2.20(-2.43%) |
Sep 14, 2023 | 91.97 | 92.12 | 90.47 | 90.67 | 6,562,209 | +0.71(+0.79%) |
Sep 13, 2023 | 89.35 | 90.62 | 89.35 | 89.97 | 5,837,795 | +0.73(+0.82%) |
Sep 12, 2023 | 89.22 | 90.31 | 89.18 | 89.24 | 8,356,460 | +0.87(+0.98%) |
Sep 11, 2023 | 88.86 | 89.15 | 87.93 | 88.37 | 7,367,575 | -0.04(-0.04%) |
Sep 08, 2023 | 89.50 | 89.82 | 88.09 | 88.41 | 5,903,490 | -0.40(-0.46%) |
Sep 07, 2023 | 88.83 | 89.05 | 87.21 | 88.81 | 14,896,702 | -2.18(-2.40%) |
Sep 06, 2023 | 92.56 | 92.67 | 90.33 | 90.99 | 8,042,205 | -2.31(-2.47%) |
Sep 05, 2023 | 92.12 | 93.74 | 91.59 | 93.30 | 6,483,089 | +1.39(+1.51%) |
Sep 01, 2023 | 93.00 | 93.28 | 91.81 | 91.91 | 7,193,585 | -0.37(-0.41%) |
Aug 31, 2023 | 92.06 | 93.10 | 91.99 | 92.28 | 10,231,118 | -1.19(-1.28%) |
Aug 30, 2023 | 94.14 | 94.60 | 93.33 | 93.48 | 6,172,830 | -0.30(-0.32%) |
Aug 29, 2023 | 92.48 | 94.31 | 92.22 | 93.77 | 9,033,725 | +1.07(+1.15%) |
Aug 28, 2023 | 92.53 | 92.86 | 91.97 | 92.71 | 5,245,889 | +0.89(+0.97%) |
Aug 25, 2023 | 90.98 | 92.13 | 90.15 | 91.82 | 10,500,342 | +0.56(+0.62%) |
Aug 24, 2023 | 95.20 | 95.45 | 91.20 | 91.26 | 12,419,806 | -1.67(-1.79%) |
Aug 23, 2023 | 92.50 | 93.79 | 91.96 | 92.92 | 10,484,239 | +1.95(+2.15%) |
Aug 22, 2023 | 92.07 | 92.20 | 90.54 | 90.97 | 7,158,341 | -0.32(-0.35%) |
Aug 21, 2023 | 89.26 | 91.63 | 89.26 | 91.29 | 8,750,836 | +1.44(+1.60%) |
Aug 18, 2023 | 88.83 | 90.07 | 88.33 | 89.85 | 9,192,574 | -0.53(-0.59%) |
Aug 17, 2023 | 91.64 | 91.64 | 90.09 | 90.38 | 7,818,311 | -0.14(-0.15%) |
Aug 16, 2023 | 90.18 | 91.44 | 90.06 | 90.52 | 7,540,674 | +0.10(+0.11%) |
Aug 15, 2023 | 91.25 | 91.44 | 90.23 | 90.42 | 6,152,162 | -1.37(-1.49%) |
Aug 14, 2023 | 90.43 | 92.01 | 90.04 | 91.79 | 7,591,192 | +1.07(+1.17%) |
Aug 11, 2023 | 92.21 | 92.21 | 90.71 | 90.73 | 10,807,005 | -2.77(-2.96%) |
Aug 10, 2023 | 94.14 | 94.65 | 92.98 | 93.50 | 7,562,864 | +0.81(+0.87%) |
Aug 09, 2023 | 94.51 | 94.53 | 92.42 | 92.69 | 6,515,156 | -0.50(-0.54%) |
Aug 08, 2023 | 93.58 | 93.50 | 92.38 | 93.19 | 7,764,736 | -1.83(-1.93%) |
Aug 07, 2023 | 95.40 | 95.61 | 93.92 | 95.03 | 6,691,790 | +0.19(+0.20%) |
Aug 04, 2023 | 93.97 | 96.24 | 93.82 | 94.84 | 7,668,093 | +1.16(+1.24%) |
Aug 03, 2023 | 93.54 | 94.49 | 93.27 | 93.67 | 8,706,901 | -0.71(-0.75%) |
Aug 02, 2023 | 96.16 | 96.16 | 93.90 | 94.38 | 9,961,994 | -2.66(-2.74%) |
Aug 01, 2023 | 97.78 | 97.83 | 96.74 | 97.05 | 6,521,364 | -0.74(-0.76%) |
Jul 31, 2023 | 97.82 | 98.41 | 97.07 | 97.79 | 8,773,293 | -1.69(-1.70%) |
Jul 28, 2023 | 98.73 | 99.60 | 98.41 | 99.47 | 6,860,639 | +1.49(+1.52%) |
Jul 27, 2023 | 100.10 | 100.36 | 97.55 | 97.98 | 8,159,232 | -0.06(-0.06%) |
Jul 26, 2023 | 98.12 | 98.75 | 97.21 | 98.04 | 9,127,479 | -0.90(-0.91%) |
Jul 25, 2023 | 98.14 | 99.50 | 97.75 | 98.94 | 9,328,935 | +2.04(+2.11%) |
Jul 24, 2023 | 95.93 | 96.91 | 95.45 | 96.90 | 9,180,576 | +0.99(+1.03%) |
Jul 21, 2023 | 96.53 | 96.64 | 95.01 | 95.91 | 15,595,801 | -0.60(-0.62%) |
Jul 20, 2023 | 97.19 | 99.07 | 95.72 | 96.51 | 23,119,982 | -5.13(-5.05%) |
Jul 19, 2023 | 102.47 | 103.35 | 101.16 | 101.64 | 11,346,501 | -0.09(-0.09%) |
Jul 18, 2023 | 102.26 | 102.30 | 100.61 | 101.73 | 10,497,029 | -1.62(-1.56%) |
Jul 17, 2023 | 103.24 | 103.58 | 101.18 | 103.35 | 10,876,209 | -0.34(-0.33%) |
Jul 14, 2023 | 104.54 | 105.82 | 103.42 | 103.69 | 9,655,883 | -0.42(-0.41%) |
Jul 13, 2023 | 103.56 | 104.19 | 101.11 | 104.12 | 9,391,503 | +1.65(+1.61%) |
Jul 12, 2023 | 101.42 | 102.99 | 101.35 | 102.47 | 10,342,480 | +2.60(+2.61%) |
Jul 11, 2023 | 100.92 | 100.92 | 98.76 | 99.87 | 7,789,056 | +1.47(+1.49%) |
Jul 10, 2023 | 98.87 | 99.36 | 98.03 | 98.40 | 8,152,513 | -0.45(-0.46%) |
Jul 07, 2023 | 97.72 | 100.54 | 97.65 | 98.85 | 8,148,674 | +0.81(+0.82%) |
Jul 06, 2023 | 97.74 | 98.19 | 97.24 | 98.04 | 9,269,551 | -1.56(-1.56%) |
Jul 05, 2023 | 100.01 | 101.67 | 99.57 | 99.60 | 9,341,062 | -2.13(-2.09%) |