Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 87.27 | 87.49 | 86.16 | 86.71 | 50,131,756 | +0.01(+0.01%) |
Sep 28, 2023 | 85.66 | 86.74 | 85.15 | 86.70 | 61,606,660 | +0.26(+0.31%) |
Sep 27, 2023 | 87.54 | 87.61 | 86.12 | 86.43 | 48,184,292 | -0.45(-0.52%) |
Sep 26, 2023 | 87.43 | 87.61 | 86.73 | 86.88 | 38,957,620 | -0.30(-0.35%) |
Sep 25, 2023 | 87.65 | 87.55 | 87.16 | 87.18 | 46,617,324 | -2.20(-2.46%) |
Sep 22, 2023 | 88.78 | 89.56 | 88.64 | 89.38 | 30,206,184 | +0.71(+0.80%) |
Sep 21, 2023 | 89.25 | 89.32 | 88.66 | 88.67 | 61,315,820 | -2.34(-2.57%) |
Sep 20, 2023 | 91.20 | 91.51 | 90.96 | 91.01 | 30,104,806 | +0.28(+0.31%) |
Sep 19, 2023 | 91.00 | 91.34 | 90.72 | 90.72 | 25,516,134 | -0.67(-0.74%) |
Sep 18, 2023 | 90.77 | 91.44 | 90.74 | 91.40 | 18,372,712 | +0.52(+0.57%) |
Sep 15, 2023 | 91.37 | 91.39 | 90.88 | 90.88 | 26,229,772 | -0.56(-0.61%) |
Sep 14, 2023 | 91.84 | 92.10 | 91.31 | 91.44 | 28,434,468 | -0.66(-0.72%) |
Sep 13, 2023 | 91.82 | 92.42 | 91.72 | 92.10 | 23,847,618 | -0.02(-0.02%) |
Sep 12, 2023 | 91.79 | 92.13 | 91.49 | 92.12 | 20,489,396 | +0.53(+0.58%) |
Sep 11, 2023 | 91.60 | 91.88 | 91.46 | 91.59 | 17,440,568 | -0.66(-0.72%) |
Sep 08, 2023 | 92.27 | 92.78 | 92.06 | 92.26 | 17,444,460 | +0.35(+0.38%) |
Sep 07, 2023 | 91.90 | 91.97 | 91.58 | 91.91 | 18,497,078 | +0.25(+0.28%) |
Sep 06, 2023 | 91.98 | 92.00 | 91.37 | 91.65 | 24,202,262 | +0.22(+0.25%) |
Sep 05, 2023 | 92.17 | 92.18 | 91.40 | 91.43 | 30,097,872 | -1.30(-1.40%) |
Sep 01, 2023 | 93.66 | 93.68 | 92.50 | 92.73 | 33,301,712 | -1.47(-1.56%) |
Aug 31, 2023 | 94.10 | 94.60 | 93.99 | 94.20 | 27,656,150 | +0.42(+0.45%) |
Aug 30, 2023 | 93.73 | 93.96 | 93.45 | 93.78 | 18,000,166 | -0.10(-0.10%) |
Aug 29, 2023 | 92.57 | 94.07 | 92.54 | 93.87 | 29,203,332 | +0.97(+1.04%) |
Aug 28, 2023 | 93.23 | 93.24 | 92.49 | 92.91 | 16,451,893 | +0.10(+0.11%) |
Aug 25, 2023 | 92.27 | 93.09 | 92.12 | 92.81 | 24,484,488 | +0.30(+0.33%) |
Aug 24, 2023 | 92.72 | 93.13 | 92.49 | 92.51 | 22,868,678 | -0.61(-0.66%) |
Aug 23, 2023 | 91.92 | 93.13 | 91.85 | 93.12 | 39,307,052 | +2.25(+2.48%) |
Aug 22, 2023 | 90.30 | 90.92 | 90.12 | 90.87 | 21,878,030 | +0.69(+0.77%) |
Aug 21, 2023 | 90.32 | 90.41 | 89.90 | 90.18 | 30,001,900 | -1.22(-1.33%) |
Aug 18, 2023 | 91.07 | 91.81 | 90.94 | 91.40 | 24,809,714 | +0.32(+0.35%) |
Aug 17, 2023 | 91.14 | 91.24 | 90.67 | 91.08 | 33,070,954 | -0.39(-0.43%) |
Aug 16, 2023 | 91.90 | 92.39 | 91.35 | 91.47 | 23,661,512 | -0.72(-0.78%) |
Aug 15, 2023 | 92.40 | 92.79 | 92.17 | 92.19 | 24,756,710 | -0.57(-0.61%) |
Aug 14, 2023 | 92.80 | 93.50 | 92.50 | 92.75 | 19,556,818 | -0.20(-0.22%) |
Aug 11, 2023 | 92.89 | 93.44 | 92.79 | 92.96 | 27,447,714 | -0.21(-0.23%) |
Aug 10, 2023 | 94.59 | 94.89 | 93.17 | 93.17 | 38,213,052 | -1.56(-1.65%) |
Aug 09, 2023 | 94.43 | 94.83 | 94.39 | 94.73 | 20,670,802 | +0.49(+0.52%) |
Aug 08, 2023 | 94.41 | 94.91 | 94.00 | 94.24 | 24,630,752 | +1.08(+1.16%) |
Aug 07, 2023 | 93.68 | 93.77 | 93.08 | 93.16 | 36,786,944 | -0.93(-0.98%) |
Aug 04, 2023 | 92.74 | 94.23 | 92.72 | 94.09 | 43,163,736 | +1.64(+1.77%) |
Aug 03, 2023 | 92.78 | 92.91 | 92.14 | 92.45 | 60,969,424 | -2.18(-2.31%) |
Aug 02, 2023 | 94.59 | 94.78 | 93.97 | 94.63 | 39,104,964 | -1.02(-1.07%) |
Aug 01, 2023 | 96.34 | 96.41 | 95.42 | 95.66 | 35,873,264 | -1.59(-1.64%) |
Jul 31, 2023 | 96.86 | 97.52 | 96.84 | 97.25 | 29,489,510 | +0.23(+0.24%) |
Jul 28, 2023 | 96.62 | 97.07 | 96.38 | 97.02 | 28,223,502 | +0.50(+0.51%) |
Jul 27, 2023 | 97.89 | 98.10 | 96.14 | 96.52 | 46,062,112 | -1.91(-1.95%) |
Jul 26, 2023 | 98.84 | 98.85 | 98.10 | 98.44 | 19,864,000 | +0.10(+0.10%) |
Jul 25, 2023 | 98.01 | 98.66 | 97.98 | 98.34 | 17,652,934 | -0.18(-0.19%) |
Jul 24, 2023 | 99.14 | 99.29 | 98.47 | 98.52 | 18,046,694 | -0.36(-0.36%) |
Jul 21, 2023 | 99.30 | 99.48 | 98.79 | 98.88 | 21,251,964 | +0.03(+0.03%) |
Jul 20, 2023 | 99.36 | 99.45 | 98.45 | 98.86 | 58,589,172 | -1.21(-1.21%) |
Jul 19, 2023 | 99.15 | 100.10 | 98.88 | 100.07 | 27,970,880 | +1.12(+1.13%) |
Jul 18, 2023 | 98.95 | 99.21 | 98.73 | 98.95 | 15,855,360 | +0.45(+0.45%) |
Jul 17, 2023 | 98.40 | 98.65 | 98.10 | 98.51 | 19,369,074 | +0.05(+0.05%) |
Jul 14, 2023 | 98.87 | 99.08 | 98.40 | 98.46 | 19,104,278 | -0.58(-0.59%) |
Jul 13, 2023 | 98.48 | 99.12 | 98.20 | 99.04 | 33,372,006 | +1.03(+1.05%) |
Jul 12, 2023 | 97.30 | 98.29 | 96.97 | 98.01 | 32,843,834 | +1.08(+1.11%) |
Jul 11, 2023 | 96.78 | 97.17 | 96.51 | 96.93 | 21,078,692 | +0.50(+0.51%) |
Jul 10, 2023 | 96.09 | 96.75 | 96.08 | 96.43 | 25,370,534 | +0.13(+0.13%) |
Jul 07, 2023 | 96.41 | 96.81 | 96.22 | 96.31 | 29,942,066 | -0.58(-0.60%) |
Jul 06, 2023 | 97.40 | 97.57 | 96.69 | 96.89 | 42,562,880 | -1.39(-1.41%) |
Jul 05, 2023 | 99.04 | 99.15 | 97.92 | 98.28 | 28,970,886 | -0.94(-0.95%) |