Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 88.88 | 89.11 | 87.84 | 87.92 | 5,488,559 | -0.69(-0.78%) |
Sep 28, 2023 | 87.63 | 88.67 | 87.63 | 88.61 | 7,043,246 | +1.45(+1.67%) |
Sep 27, 2023 | 87.15 | 87.90 | 86.52 | 87.16 | 4,967,305 | +0.24(+0.27%) |
Sep 26, 2023 | 87.44 | 87.82 | 86.87 | 86.92 | 3,909,023 | -0.39(-0.44%) |
Sep 25, 2023 | 87.93 | 87.64 | 87.11 | 87.31 | 4,319,954 | -0.89(-1.01%) |
Sep 22, 2023 | 88.15 | 88.93 | 87.98 | 88.20 | 4,399,925 | -0.01(-0.01%) |
Sep 21, 2023 | 89.40 | 89.62 | 87.98 | 88.21 | 5,029,950 | -1.47(-1.64%) |
Sep 20, 2023 | 90.17 | 90.57 | 89.59 | 89.68 | 5,133,639 | -0.34(-0.37%) |
Sep 19, 2023 | 90.82 | 91.11 | 89.49 | 90.02 | 7,048,737 | -0.93(-1.02%) |
Sep 18, 2023 | 91.37 | 91.97 | 90.79 | 90.95 | 4,320,770 | -0.49(-0.54%) |
Sep 15, 2023 | 92.21 | 92.39 | 91.33 | 91.44 | 7,689,985 | -1.14(-1.23%) |
Sep 14, 2023 | 91.60 | 92.77 | 91.42 | 92.58 | 5,239,199 | +0.66(+0.72%) |
Sep 13, 2023 | 91.56 | 91.99 | 91.19 | 91.92 | 5,541,792 | +0.73(+0.80%) |
Sep 12, 2023 | 90.47 | 91.32 | 90.43 | 91.18 | 3,718,503 | +0.59(+0.66%) |
Sep 11, 2023 | 90.83 | 91.04 | 90.25 | 90.59 | 4,086,365 | +0.13(+0.14%) |
Sep 08, 2023 | 90.66 | 91.14 | 90.39 | 90.46 | 4,772,165 | +0.00(+0.00%) |
Sep 07, 2023 | 89.91 | 90.74 | 89.81 | 90.46 | 4,994,871 | +0.68(+0.76%) |
Sep 06, 2023 | 90.50 | 90.60 | 89.51 | 89.78 | 6,069,090 | -0.85(-0.94%) |
Sep 05, 2023 | 91.50 | 91.50 | 90.56 | 90.63 | 4,216,580 | -1.01(-1.10%) |
Sep 01, 2023 | 91.50 | 91.80 | 91.05 | 91.64 | 4,499,492 | +0.16(+0.17%) |
Aug 31, 2023 | 91.00 | 91.86 | 90.90 | 91.48 | 6,498,818 | +0.34(+0.37%) |
Aug 30, 2023 | 90.21 | 91.33 | 89.93 | 91.14 | 5,580,769 | +1.16(+1.29%) |
Aug 29, 2023 | 89.03 | 90.23 | 89.00 | 89.99 | 4,751,374 | +0.68(+0.76%) |
Aug 28, 2023 | 87.79 | 89.42 | 87.62 | 89.30 | 5,139,198 | +1.44(+1.64%) |
Aug 25, 2023 | 87.85 | 88.22 | 86.86 | 87.86 | 4,324,592 | +0.50(+0.58%) |
Aug 24, 2023 | 89.03 | 89.32 | 87.31 | 87.36 | 4,799,350 | -1.68(-1.89%) |
Aug 23, 2023 | 88.06 | 89.22 | 87.63 | 89.04 | 4,527,784 | +0.90(+1.02%) |
Aug 22, 2023 | 88.04 | 88.33 | 87.47 | 88.14 | 4,390,991 | -0.51(-0.58%) |
Aug 21, 2023 | 88.52 | 88.91 | 87.60 | 88.65 | 5,678,595 | +0.10(+0.11%) |
Aug 18, 2023 | 87.54 | 88.66 | 87.37 | 88.55 | 7,862,798 | +1.22(+1.39%) |
Aug 17, 2023 | 88.10 | 88.87 | 87.03 | 87.34 | 8,635,631 | -1.01(-1.14%) |
Aug 16, 2023 | 87.79 | 89.22 | 86.90 | 88.34 | 15,225,565 | +3.50(+4.13%) |
Aug 15, 2023 | 85.10 | 85.68 | 84.52 | 84.84 | 6,146,379 | -0.44(-0.51%) |
Aug 14, 2023 | 85.39 | 86.27 | 85.18 | 85.28 | 6,946,464 | +0.32(+0.37%) |
Aug 11, 2023 | 84.99 | 85.76 | 84.73 | 84.96 | 4,706,998 | -0.31(-0.36%) |
Aug 10, 2023 | 85.81 | 86.86 | 85.22 | 85.27 | 4,850,320 | -0.02(-0.02%) |
Aug 09, 2023 | 86.06 | 86.30 | 85.24 | 85.29 | 6,904,159 | -0.03(-0.03%) |
Aug 08, 2023 | 85.03 | 85.35 | 84.10 | 85.32 | 3,064,787 | +0.29(+0.34%) |
Aug 07, 2023 | 84.74 | 85.34 | 84.64 | 85.03 | 2,734,237 | +0.83(+0.98%) |
Aug 04, 2023 | 85.30 | 85.35 | 84.02 | 84.20 | 2,507,353 | -0.56(-0.66%) |
Aug 03, 2023 | 84.38 | 85.40 | 84.27 | 84.76 | 3,411,151 | +0.40(+0.48%) |
Aug 02, 2023 | 85.06 | 85.61 | 84.30 | 84.36 | 3,605,180 | -0.75(-0.88%) |
Aug 01, 2023 | 85.27 | 85.97 | 84.96 | 85.11 | 4,022,217 | -0.16(-0.18%) |
Jul 31, 2023 | 85.60 | 85.73 | 84.80 | 85.27 | 3,249,942 | -0.32(-0.37%) |
Jul 28, 2023 | 85.47 | 86.15 | 85.15 | 85.58 | 3,151,588 | +0.39(+0.46%) |
Jul 27, 2023 | 86.22 | 86.32 | 85.12 | 85.19 | 3,763,129 | -0.96(-1.11%) |
Jul 26, 2023 | 85.94 | 86.35 | 85.38 | 86.14 | 3,557,393 | +0.14(+0.16%) |
Jul 25, 2023 | 85.15 | 86.18 | 84.57 | 86.01 | 4,717,548 | +0.68(+0.80%) |
Jul 24, 2023 | 84.25 | 85.41 | 84.17 | 85.33 | 2,869,263 | +1.00(+1.18%) |
Jul 21, 2023 | 84.52 | 84.85 | 84.12 | 84.33 | 3,628,543 | +0.15(+0.18%) |
Jul 20, 2023 | 84.59 | 84.94 | 84.11 | 84.18 | 2,947,221 | -0.16(-0.19%) |
Jul 19, 2023 | 83.72 | 84.49 | 83.59 | 84.34 | 3,046,515 | +0.42(+0.50%) |
Jul 18, 2023 | 83.88 | 84.41 | 83.32 | 83.92 | 4,317,040 | +0.06(+0.07%) |
Jul 17, 2023 | 83.93 | 84.60 | 83.54 | 83.86 | 3,172,870 | +0.18(+0.21%) |
Jul 14, 2023 | 83.42 | 83.70 | 82.76 | 83.68 | 3,922,517 | -0.02(-0.02%) |
Jul 13, 2023 | 84.09 | 84.44 | 83.51 | 83.70 | 6,564,212 | -0.31(-0.36%) |
Jul 12, 2023 | 84.89 | 85.17 | 83.91 | 84.01 | 6,392,237 | +0.50(+0.60%) |
Jul 11, 2023 | 82.73 | 83.59 | 82.38 | 83.50 | 3,777,774 | +1.15(+1.40%) |
Jul 10, 2023 | 81.05 | 82.44 | 81.05 | 82.35 | 3,891,066 | +0.86(+1.05%) |
Jul 07, 2023 | 81.79 | 82.03 | 81.33 | 81.49 | 4,600,311 | -0.73(-0.89%) |
Jul 06, 2023 | 83.16 | 83.49 | 82.13 | 82.22 | 4,746,584 | -1.24(-1.49%) |
Jul 05, 2023 | 82.80 | 83.51 | 82.66 | 83.46 | 4,985,739 | +0.45(+0.55%) |