Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 86.97 | 87.18 | 85.86 | 86.40 | 50,307,244 | +0.01(+0.01%) |
Sep 28, 2023 | 85.36 | 86.44 | 84.85 | 86.39 | 61,822,320 | +0.26(+0.31%) |
Sep 27, 2023 | 87.23 | 87.31 | 85.82 | 86.13 | 48,352,968 | -0.45(-0.52%) |
Sep 26, 2023 | 87.12 | 87.31 | 86.42 | 86.58 | 39,093,996 | -0.30(-0.35%) |
Sep 25, 2023 | 87.35 | 87.25 | 86.85 | 86.88 | 46,780,512 | -2.19(-2.46%) |
Sep 22, 2023 | 88.47 | 89.24 | 88.33 | 89.07 | 30,311,924 | +0.71(+0.80%) |
Sep 21, 2023 | 88.94 | 89.01 | 88.35 | 88.36 | 61,530,464 | -2.33(-2.57%) |
Sep 20, 2023 | 90.88 | 91.19 | 90.64 | 90.69 | 30,210,190 | +0.28(+0.31%) |
Sep 19, 2023 | 90.68 | 91.02 | 90.41 | 90.41 | 25,605,456 | -0.67(-0.74%) |
Sep 18, 2023 | 90.46 | 91.12 | 90.43 | 91.08 | 18,437,028 | +0.52(+0.57%) |
Sep 15, 2023 | 91.05 | 91.07 | 90.56 | 90.56 | 26,321,592 | -0.56(-0.61%) |
Sep 14, 2023 | 91.52 | 91.78 | 90.99 | 91.12 | 28,534,006 | -0.66(-0.72%) |
Sep 13, 2023 | 91.50 | 92.09 | 91.40 | 91.78 | 23,931,100 | -0.02(-0.02%) |
Sep 12, 2023 | 91.47 | 91.81 | 91.17 | 91.80 | 20,561,120 | +0.53(+0.58%) |
Sep 11, 2023 | 91.28 | 91.56 | 91.14 | 91.27 | 17,501,620 | -0.66(-0.72%) |
Sep 08, 2023 | 91.95 | 92.45 | 91.74 | 91.94 | 17,505,526 | +0.35(+0.38%) |
Sep 07, 2023 | 91.58 | 91.64 | 91.26 | 91.59 | 18,561,830 | +0.25(+0.28%) |
Sep 06, 2023 | 91.66 | 91.68 | 91.05 | 91.33 | 24,286,984 | +0.22(+0.25%) |
Sep 05, 2023 | 91.85 | 91.85 | 91.08 | 91.11 | 30,203,234 | -1.30(-1.40%) |
Sep 01, 2023 | 93.33 | 93.35 | 92.18 | 92.40 | 33,418,288 | -1.46(-1.56%) |
Aug 31, 2023 | 93.77 | 94.27 | 93.66 | 93.87 | 27,752,964 | +0.42(+0.45%) |
Aug 30, 2023 | 93.40 | 93.63 | 93.13 | 93.45 | 18,063,176 | -0.10(-0.10%) |
Aug 29, 2023 | 92.25 | 93.74 | 92.22 | 93.55 | 29,305,560 | +0.96(+1.04%) |
Aug 28, 2023 | 92.91 | 92.92 | 92.17 | 92.59 | 16,509,484 | +0.10(+0.10%) |
Aug 25, 2023 | 91.94 | 92.77 | 91.80 | 92.49 | 24,570,198 | +0.30(+0.33%) |
Aug 24, 2023 | 92.40 | 92.81 | 92.16 | 92.19 | 22,948,732 | -0.61(-0.66%) |
Aug 23, 2023 | 91.59 | 92.81 | 91.53 | 92.80 | 39,444,648 | +2.24(+2.48%) |
Aug 22, 2023 | 89.98 | 90.60 | 89.81 | 90.56 | 21,954,616 | +0.69(+0.77%) |
Aug 21, 2023 | 90.00 | 90.10 | 89.58 | 89.87 | 30,106,924 | -1.21(-1.33%) |
Aug 18, 2023 | 90.75 | 91.49 | 90.62 | 91.08 | 24,896,562 | +0.32(+0.35%) |
Aug 17, 2023 | 90.82 | 90.92 | 90.35 | 90.76 | 33,186,722 | -0.39(-0.43%) |
Aug 16, 2023 | 91.57 | 92.07 | 91.03 | 91.15 | 23,744,342 | -0.72(-0.78%) |
Aug 15, 2023 | 92.08 | 92.46 | 91.85 | 91.87 | 24,843,372 | -0.56(-0.61%) |
Aug 14, 2023 | 92.48 | 93.18 | 92.18 | 92.43 | 19,625,278 | -0.20(-0.22%) |
Aug 11, 2023 | 92.57 | 93.11 | 92.47 | 92.63 | 27,543,796 | -0.21(-0.23%) |
Aug 10, 2023 | 94.26 | 94.56 | 92.85 | 92.85 | 38,346,820 | -1.55(-1.65%) |
Aug 09, 2023 | 94.10 | 94.50 | 94.06 | 94.40 | 20,743,162 | +0.49(+0.52%) |
Aug 08, 2023 | 94.08 | 94.58 | 93.67 | 93.92 | 24,716,974 | +1.08(+1.16%) |
Aug 07, 2023 | 93.35 | 93.44 | 92.76 | 92.84 | 36,915,720 | -0.92(-0.98%) |
Aug 04, 2023 | 92.42 | 93.91 | 92.40 | 93.76 | 43,314,836 | +1.63(+1.77%) |
Aug 03, 2023 | 92.46 | 92.59 | 91.82 | 92.13 | 61,182,852 | -2.18(-2.31%) |
Aug 02, 2023 | 94.26 | 94.45 | 93.64 | 94.30 | 39,241,856 | -1.02(-1.07%) |
Aug 01, 2023 | 96.00 | 96.08 | 95.09 | 95.32 | 35,998,844 | -1.59(-1.64%) |
Jul 31, 2023 | 96.52 | 97.18 | 96.50 | 96.91 | 29,592,740 | +0.23(+0.24%) |
Jul 28, 2023 | 96.28 | 96.73 | 96.04 | 96.68 | 28,322,300 | +0.49(+0.51%) |
Jul 27, 2023 | 97.55 | 97.76 | 95.81 | 96.19 | 46,223,356 | -1.91(-1.95%) |
Jul 26, 2023 | 98.49 | 98.50 | 97.76 | 98.09 | 19,933,536 | +0.10(+0.10%) |
Jul 25, 2023 | 97.67 | 98.32 | 97.64 | 98.00 | 17,714,730 | -0.18(-0.19%) |
Jul 24, 2023 | 98.79 | 98.95 | 98.12 | 98.18 | 18,109,868 | -0.36(-0.36%) |
Jul 21, 2023 | 98.96 | 99.14 | 98.44 | 98.54 | 21,326,358 | +0.03(+0.03%) |
Jul 20, 2023 | 99.01 | 99.10 | 98.10 | 98.51 | 58,794,268 | -1.21(-1.21%) |
Jul 19, 2023 | 98.80 | 99.75 | 98.53 | 99.72 | 28,068,794 | +1.11(+1.13%) |
Jul 18, 2023 | 98.61 | 98.86 | 98.38 | 98.61 | 15,910,863 | +0.45(+0.45%) |
Jul 17, 2023 | 98.06 | 98.30 | 97.75 | 98.16 | 19,436,876 | +0.05(+0.05%) |
Jul 14, 2023 | 98.53 | 98.74 | 98.06 | 98.11 | 19,171,154 | -0.58(-0.59%) |
Jul 13, 2023 | 98.13 | 98.77 | 97.86 | 98.69 | 33,488,828 | +1.03(+1.05%) |
Jul 12, 2023 | 96.96 | 97.95 | 96.64 | 97.67 | 32,958,806 | +1.08(+1.11%) |
Jul 11, 2023 | 96.45 | 96.83 | 96.18 | 96.59 | 21,152,480 | +0.49(+0.51%) |
Jul 10, 2023 | 95.76 | 96.41 | 95.75 | 96.10 | 25,459,346 | +0.13(+0.13%) |
Jul 07, 2023 | 96.07 | 96.48 | 95.88 | 95.97 | 30,046,880 | -0.58(-0.60%) |
Jul 06, 2023 | 97.06 | 97.23 | 96.35 | 96.55 | 42,711,872 | -1.39(-1.41%) |
Jul 05, 2023 | 98.69 | 98.80 | 97.58 | 97.94 | 29,072,302 | -0.94(-0.95%) |