Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 90.36 | 90.80 | 88.63 | 89.06 | 7,893,754 | +0.19(+0.21%) |
Sep 28, 2023 | 88.96 | 89.17 | 88.02 | 88.87 | 4,851,540 | -0.09(-0.10%) |
Sep 27, 2023 | 90.22 | 90.48 | 88.19 | 88.96 | 4,848,912 | -0.81(-0.90%) |
Sep 26, 2023 | 89.77 | 90.25 | 88.97 | 89.77 | 6,468,879 | -0.72(-0.80%) |
Sep 25, 2023 | 90.64 | 90.62 | 90.01 | 90.49 | 4,937,872 | -0.92(-1.00%) |
Sep 22, 2023 | 91.16 | 92.05 | 91.11 | 91.41 | 5,246,798 | +0.57(+0.62%) |
Sep 21, 2023 | 92.85 | 93.01 | 90.77 | 90.84 | 6,261,830 | -2.01(-2.16%) |
Sep 20, 2023 | 93.14 | 94.28 | 92.75 | 92.85 | 4,687,708 | -0.13(-0.14%) |
Sep 19, 2023 | 92.90 | 93.15 | 91.98 | 92.98 | 6,972,405 | -1.43(-1.52%) |
Sep 18, 2023 | 93.96 | 94.62 | 93.75 | 94.41 | 4,588,884 | +0.52(+0.55%) |
Sep 15, 2023 | 94.89 | 95.11 | 93.72 | 93.90 | 8,985,479 | -0.91(-0.96%) |
Sep 14, 2023 | 94.42 | 95.41 | 93.92 | 94.80 | 6,189,685 | +0.22(+0.24%) |
Sep 13, 2023 | 93.87 | 94.94 | 93.71 | 94.58 | 5,970,623 | +0.67(+0.72%) |
Sep 12, 2023 | 93.18 | 94.17 | 92.89 | 93.91 | 5,132,142 | +0.56(+0.60%) |
Sep 11, 2023 | 93.33 | 93.90 | 92.91 | 93.35 | 5,716,069 | +0.38(+0.41%) |
Sep 08, 2023 | 92.94 | 93.53 | 92.45 | 92.97 | 4,873,498 | +0.18(+0.19%) |
Sep 07, 2023 | 93.17 | 93.50 | 92.72 | 92.79 | 6,562,109 | -0.83(-0.89%) |
Sep 06, 2023 | 94.08 | 94.21 | 93.06 | 93.62 | 5,563,300 | -0.87(-0.92%) |
Sep 05, 2023 | 95.16 | 95.44 | 94.25 | 94.49 | 5,547,655 | -1.13(-1.18%) |
Sep 01, 2023 | 96.01 | 96.36 | 94.68 | 95.62 | 4,865,227 | +0.55(+0.57%) |
Aug 31, 2023 | 96.60 | 96.92 | 94.92 | 95.08 | 5,763,854 | -1.76(-1.81%) |
Aug 30, 2023 | 96.62 | 97.30 | 96.60 | 96.83 | 4,316,536 | +0.09(+0.09%) |
Aug 29, 2023 | 95.00 | 96.82 | 94.98 | 96.75 | 5,648,908 | +2.06(+2.17%) |
Aug 28, 2023 | 93.61 | 94.84 | 93.51 | 94.69 | 5,225,316 | +1.52(+1.63%) |
Aug 25, 2023 | 93.22 | 93.63 | 92.21 | 93.16 | 5,493,631 | +0.63(+0.69%) |
Aug 24, 2023 | 92.45 | 93.31 | 91.44 | 92.53 | 8,017,791 | -0.34(-0.37%) |
Aug 23, 2023 | 94.08 | 94.22 | 91.73 | 92.87 | 9,941,599 | -0.87(-0.93%) |
Aug 22, 2023 | 94.15 | 94.39 | 93.28 | 93.74 | 3,730,867 | -0.38(-0.40%) |
Aug 21, 2023 | 94.96 | 95.20 | 93.83 | 94.12 | 3,859,309 | -0.75(-0.79%) |
Aug 18, 2023 | 93.68 | 95.13 | 93.47 | 94.87 | 4,228,549 | +0.64(+0.68%) |
Aug 17, 2023 | 96.60 | 96.70 | 94.09 | 94.23 | 5,421,806 | -2.35(-2.43%) |
Aug 16, 2023 | 97.19 | 97.66 | 96.49 | 96.58 | 3,770,167 | -1.03(-1.06%) |
Aug 15, 2023 | 97.70 | 98.21 | 97.36 | 97.61 | 3,282,032 | -0.95(-0.96%) |
Aug 14, 2023 | 98.04 | 98.76 | 97.77 | 98.56 | 3,319,658 | +0.02(+0.02%) |
Aug 11, 2023 | 98.94 | 98.94 | 97.71 | 98.54 | 3,259,627 | -0.65(-0.66%) |
Aug 10, 2023 | 98.10 | 99.89 | 97.97 | 99.19 | 7,014,101 | +2.22(+2.28%) |
Aug 09, 2023 | 98.03 | 98.59 | 96.54 | 96.98 | 4,629,788 | -0.75(-0.77%) |
Aug 08, 2023 | 98.24 | 98.44 | 96.95 | 97.73 | 4,180,950 | -1.01(-1.03%) |
Aug 07, 2023 | 98.44 | 98.86 | 97.97 | 98.75 | 5,380,311 | +1.03(+1.05%) |
Aug 04, 2023 | 99.93 | 100.11 | 97.56 | 97.72 | 5,356,825 | -1.60(-1.61%) |
Aug 03, 2023 | 98.97 | 99.87 | 98.46 | 99.32 | 5,716,222 | +0.19(+0.20%) |
Aug 02, 2023 | 97.54 | 101.39 | 96.37 | 99.12 | 14,903,275 | +0.84(+0.86%) |
Aug 01, 2023 | 98.48 | 98.72 | 97.45 | 98.28 | 8,040,826 | -0.30(-0.31%) |
Jul 31, 2023 | 98.33 | 98.83 | 97.89 | 98.58 | 6,575,707 | +0.31(+0.32%) |
Jul 28, 2023 | 98.51 | 98.83 | 97.84 | 98.27 | 5,482,751 | +0.46(+0.47%) |
Jul 27, 2023 | 99.03 | 99.42 | 97.58 | 97.81 | 5,536,207 | -0.92(-0.93%) |
Jul 26, 2023 | 99.20 | 99.65 | 98.32 | 98.74 | 6,767,083 | -1.15(-1.16%) |
Jul 25, 2023 | 99.42 | 100.72 | 99.32 | 99.89 | 5,796,998 | +0.14(+0.14%) |
Jul 24, 2023 | 99.85 | 100.37 | 99.31 | 99.76 | 4,890,570 | -0.04(-0.04%) |
Jul 21, 2023 | 98.80 | 100.50 | 98.62 | 99.79 | 21,423,176 | +1.88(+1.92%) |
Jul 20, 2023 | 98.78 | 99.46 | 97.74 | 97.91 | 5,631,539 | -0.92(-0.93%) |
Jul 19, 2023 | 97.66 | 98.98 | 97.65 | 98.83 | 5,723,865 | +1.04(+1.06%) |
Jul 18, 2023 | 97.78 | 98.44 | 96.92 | 97.80 | 6,170,751 | -0.16(-0.17%) |
Jul 17, 2023 | 97.86 | 98.81 | 97.10 | 97.96 | 5,404,248 | -0.66(-0.67%) |
Jul 14, 2023 | 98.78 | 99.08 | 98.01 | 98.62 | 4,059,220 | +0.01(+0.01%) |
Jul 13, 2023 | 98.52 | 99.19 | 98.32 | 98.61 | 4,647,638 | +0.45(+0.45%) |
Jul 12, 2023 | 98.44 | 98.83 | 97.80 | 98.16 | 7,183,222 | +1.02(+1.05%) |
Jul 11, 2023 | 96.51 | 97.28 | 96.22 | 97.14 | 5,428,681 | +0.93(+0.97%) |
Jul 10, 2023 | 93.47 | 96.60 | 93.40 | 96.21 | 9,576,303 | +2.99(+3.21%) |
Jul 07, 2023 | 93.17 | 93.82 | 92.74 | 93.22 | 8,128,672 | -0.15(-0.16%) |
Jul 06, 2023 | 94.98 | 95.18 | 93.08 | 93.37 | 7,372,231 | -2.19(-2.30%) |
Jul 05, 2023 | 96.23 | 96.41 | 95.40 | 95.56 | 6,572,783 | -0.67(-0.70%) |