Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2023 | 91.76 | 93.10 | 90.35 | 90.77 | 0 | +0.00(+0.00%) |
Sep 29, 2023 | 91.76 | 93.10 | 90.35 | 90.77 | 0 | -1.07(-1.17%) |
Sep 28, 2023 | 91.76 | 91.91 | 91.72 | 91.84 | 0 | -1.99(-2.12%) |
Sep 27, 2023 | 93.78 | 93.87 | 93.69 | 93.83 | 0 | +3.26(+3.60%) |
Sep 26, 2023 | 90.53 | 90.57 | 90.40 | 90.57 | 0 | +0.79(+0.88%) |
Sep 25, 2023 | 89.88 | 89.91 | 89.74 | 89.78 | 0 | -0.64(-0.71%) |
Sep 24, 2023 | 90.55 | 90.55 | 90.17 | 90.42 | 0 | +0.09(+0.10%) |
Sep 23, 2023 | 89.62 | 91.33 | 89.31 | 90.33 | 0 | +0.00(+0.00%) |
Sep 22, 2023 | 89.62 | 91.33 | 89.31 | 90.33 | 0 | +0.58(+0.65%) |
Sep 21, 2023 | 89.62 | 89.76 | 89.54 | 89.75 | 0 | -0.53(-0.59%) |
Sep 19, 2023 | 90.28 | 0 | -0.92(-1.01%) | |||
Sep 18, 2023 | 91.20 | 0 | +0.34(+0.37%) | |||
Sep 17, 2023 | 91.20 | 91.21 | 90.86 | 90.86 | 0 | -0.34(-0.37%) |
Sep 16, 2023 | 90.67 | 91.23 | 89.22 | 91.20 | 0 | +0.00(+0.00%) |
Sep 15, 2023 | 90.67 | 91.23 | 89.22 | 91.20 | 0 | +0.74(+0.82%) |
Sep 14, 2023 | 90.67 | 90.68 | 90.45 | 90.46 | 0 | +1.72(+1.94%) |
Sep 13, 2023 | 88.81 | 88.83 | 88.72 | 88.74 | 0 | -0.05(-0.06%) |
Sep 12, 2023 | 88.75 | 88.82 | 88.73 | 88.79 | 0 | +1.48(+1.70%) |
Sep 11, 2023 | 87.27 | 87.33 | 87.23 | 87.31 | 0 | +0.33(+0.38%) |
Sep 10, 2023 | 87.40 | 87.49 | 86.93 | 86.98 | 0 | -0.25(-0.29%) |
Sep 09, 2023 | 86.78 | 87.95 | 86.15 | 87.23 | 0 | +0.00(+0.00%) |
Sep 08, 2023 | 86.78 | 87.95 | 86.15 | 87.23 | 0 | +0.52(+0.60%) |
Sep 07, 2023 | 86.78 | 86.78 | 86.69 | 86.71 | 0 | -0.95(-1.08%) |
Sep 06, 2023 | 87.54 | 87.71 | 87.52 | 87.66 | 0 | +0.80(+0.92%) |
Sep 05, 2023 | 86.72 | 86.91 | 86.62 | 86.86 | 0 | +1.05(+1.22%) |
Sep 04, 2023 | 86.06 | 86.14 | 85.27 | 85.81 | 0 | +0.26(+0.30%) |
Sep 03, 2023 | 85.55 | 0 | -0.50(-0.58%) | |||
Sep 02, 2023 | 83.63 | 86.06 | 83.46 | 86.05 | 0 | +0.00(+0.00%) |
Sep 01, 2023 | 83.63 | 86.06 | 83.46 | 86.05 | 0 | +2.50(+2.99%) |
Aug 31, 2023 | 83.63 | 83.63 | 83.46 | 83.55 | 0 | +1.92(+2.35%) |
Aug 30, 2023 | 81.70 | 81.70 | 81.61 | 81.63 | 0 | +0.18(+0.22%) |
Aug 29, 2023 | 81.29 | 81.47 | 81.25 | 81.45 | 0 | +1.44(+1.80%) |
Aug 28, 2023 | 79.98 | 80.08 | 79.97 | 80.01 | 0 | -0.22(-0.27%) |
Aug 27, 2023 | 80.15 | 80.42 | 80.00 | 80.23 | 0 | +0.18(+0.22%) |
Aug 26, 2023 | 78.88 | 80.45 | 78.14 | 80.05 | 0 | +0.00(+0.00%) |
Aug 25, 2023 | 78.88 | 80.45 | 78.14 | 80.05 | 0 | +1.16(+1.47%) |
Aug 24, 2023 | 78.88 | 78.99 | 78.85 | 78.89 | 0 | +0.24(+0.31%) |
Aug 23, 2023 | 78.57 | 78.67 | 78.52 | 78.65 | 0 | -1.70(-2.12%) |
Aug 21, 2023 | 80.35 | 0 | -0.89(-1.10%) | |||
Aug 20, 2023 | 81.43 | 81.43 | 81.07 | 81.24 | 0 | -0.16(-0.20%) |
Aug 19, 2023 | 80.04 | 81.61 | 79.59 | 81.40 | 0 | +0.00(+0.00%) |
Aug 18, 2023 | 80.04 | 81.61 | 79.59 | 81.40 | 0 | +1.33(+1.66%) |
Aug 17, 2023 | 80.04 | 80.20 | 79.94 | 80.07 | 0 | +0.86(+1.09%) |
Aug 16, 2023 | 79.25 | 79.30 | 79.16 | 79.21 | 0 | -1.78(-2.20%) |
Aug 15, 2023 | 81.23 | 81.26 | 80.91 | 80.99 | 0 | -1.39(-1.69%) |
Aug 14, 2023 | 82.52 | 82.55 | 82.32 | 82.38 | 0 | -0.42(-0.51%) |
Aug 13, 2023 | 83.09 | 83.10 | 82.74 | 82.80 | 0 | -0.24(-0.29%) |
Aug 12, 2023 | 82.83 | 83.81 | 82.23 | 83.04 | 0 | +0.00(+0.00%) |
Aug 11, 2023 | 82.83 | 83.81 | 82.23 | 83.04 | 0 | +0.18(+0.22%) |
Aug 10, 2023 | 82.83 | 82.92 | 82.83 | 82.86 | 0 | -1.37(-1.63%) |
Aug 09, 2023 | 84.25 | 84.25 | 84.17 | 84.23 | 0 | +1.46(+1.76%) |
Aug 08, 2023 | 82.88 | 82.88 | 82.69 | 82.77 | 0 | +0.38(+0.46%) |
Aug 07, 2023 | 82.53 | 82.54 | 82.38 | 82.39 | 0 | -0.54(-0.65%) |
Aug 06, 2023 | 82.82 | 83.30 | 82.75 | 82.93 | 0 | +0.29(+0.35%) |
Aug 05, 2023 | 81.73 | 83.24 | 81.51 | 82.64 | 0 | +0.00(+0.00%) |
Aug 04, 2023 | 81.73 | 83.24 | 81.51 | 82.64 | 0 | +0.88(+1.08%) |
Aug 03, 2023 | 81.73 | 81.80 | 81.66 | 81.76 | 0 | +2.05(+2.57%) |
Aug 02, 2023 | 79.77 | 79.77 | 79.62 | 79.71 | 0 | -2.57(-3.12%) |
Aug 01, 2023 | 82.05 | 82.43 | 81.87 | 82.28 | 0 | +0.55(+0.67%) |
Jul 31, 2023 | 81.73 | 81.80 | 81.68 | 81.73 | 0 | +1.26(+1.57%) |
Jul 30, 2023 | 80.65 | 80.65 | 80.40 | 80.47 | 0 | -0.20(-0.25%) |
Jul 29, 2023 | 79.84 | 80.71 | 79.07 | 80.67 | 0 | +0.00(+0.00%) |
Jul 28, 2023 | 79.84 | 80.71 | 79.07 | 80.67 | 0 | +0.96(+1.20%) |
Jul 27, 2023 | 79.84 | 79.84 | 79.66 | 79.71 | 0 | +0.74(+0.94%) |
Jul 26, 2023 | 78.90 | 78.98 | 78.87 | 78.97 | 0 | -0.28(-0.35%) |
Jul 25, 2023 | 79.34 | 79.41 | 79.23 | 79.25 | 0 | +0.38(+0.48%) |
Jul 24, 2023 | 78.85 | 78.91 | 78.80 | 78.87 | 0 | +2.21(+2.88%) |
Jul 23, 2023 | 77.01 | 77.02 | 76.58 | 76.66 | 0 | -0.17(-0.22%) |
Jul 22, 2023 | 75.70 | 77.29 | 75.69 | 76.83 | 0 | +0.00(+0.00%) |
Jul 21, 2023 | 75.70 | 77.29 | 75.69 | 76.83 | 0 | +1.20(+1.59%) |
Jul 19, 2023 | 75.63 | 0 | -0.19(-0.25%) | |||
Jul 18, 2023 | 75.84 | 75.85 | 75.74 | 75.82 | 0 | +1.74(+2.35%) |
Jul 17, 2023 | 74.18 | 74.21 | 74.07 | 74.08 | 0 | -0.78(-1.04%) |
Jul 16, 2023 | 75.02 | 75.14 | 74.61 | 74.86 | 0 | -0.41(-0.54%) |
Jul 15, 2023 | 77.16 | 77.30 | 75.11 | 75.27 | 0 | +0.00(+0.00%) |
Jul 14, 2023 | 77.16 | 77.30 | 75.11 | 75.27 | 0 | -1.98(-2.56%) |
Jul 13, 2023 | 77.16 | 77.30 | 77.09 | 77.25 | 0 | +1.40(+1.85%) |
Jul 12, 2023 | 75.85 | 75.91 | 75.77 | 75.85 | 0 | +1.04(+1.39%) |
Jul 11, 2023 | 74.83 | 74.85 | 74.74 | 74.81 | 0 | +1.71(+2.34%) |
Jul 10, 2023 | 73.19 | 73.21 | 73.10 | 73.10 | 0 | -0.46(-0.63%) |
Jul 09, 2023 | 73.86 | 74.00 | 73.51 | 73.56 | 0 | -0.11(-0.15%) |
Jul 08, 2023 | 71.89 | 73.92 | 71.19 | 73.67 | 0 | +0.00(+0.00%) |
Jul 07, 2023 | 71.89 | 73.92 | 71.19 | 73.67 | 0 | +1.82(+2.53%) |
Jul 06, 2023 | 71.89 | 71.91 | 71.79 | 71.85 | 0 | -0.06(-0.08%) |
Jul 05, 2023 | 71.80 | 71.94 | 71.73 | 71.91 | 0 | +0.97(+1.37%) |
Jul 04, 2023 | 70.15 | 71.36 | 69.90 | 70.94 | 0 | +0.89(+1.27%) |
Jul 03, 2023 | 70.15 | 70.25 | 70.03 | 70.05 | 0 | -0.26(-0.37%) |
Jul 02, 2023 | 70.45 | 70.86 | 70.27 | 70.31 | 0 | -0.14(-0.20%) |