Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 91.49 | 91.75 | 90.54 | 90.85 | 1,178,777 | -0.26(-0.28%) |
Sep 28, 2023 | 91.49 | 91.59 | 90.78 | 91.11 | 1,515,981 | -0.08(-0.09%) |
Sep 27, 2023 | 92.28 | 92.63 | 90.82 | 91.19 | 1,108,909 | -1.10(-1.19%) |
Sep 26, 2023 | 93.11 | 93.11 | 92.25 | 92.29 | 1,056,264 | -0.75(-0.81%) |
Sep 25, 2023 | 93.79 | 93.16 | 92.71 | 93.04 | 691,379 | -0.84(-0.90%) |
Sep 22, 2023 | 94.07 | 94.66 | 93.66 | 93.88 | 844,923 | -0.33(-0.35%) |
Sep 21, 2023 | 94.29 | 94.78 | 93.98 | 94.21 | 1,222,998 | -0.09(-0.09%) |
Sep 20, 2023 | 94.38 | 94.87 | 93.98 | 94.30 | 848,354 | +0.27(+0.28%) |
Sep 19, 2023 | 94.15 | 94.85 | 93.13 | 94.03 | 997,575 | -0.31(-0.33%) |
Sep 18, 2023 | 94.83 | 94.83 | 94.07 | 94.34 | 859,783 | -0.07(-0.07%) |
Sep 15, 2023 | 94.76 | 95.72 | 94.25 | 94.41 | 2,260,515 | -0.38(-0.40%) |
Sep 14, 2023 | 94.87 | 95.04 | 94.13 | 94.79 | 1,252,739 | -0.10(-0.10%) |
Sep 13, 2023 | 94.51 | 95.03 | 94.14 | 94.88 | 1,144,534 | +0.40(+0.42%) |
Sep 12, 2023 | 95.66 | 95.79 | 94.21 | 94.49 | 753,698 | -1.01(-1.06%) |
Sep 11, 2023 | 96.10 | 96.10 | 95.00 | 95.50 | 785,510 | +0.64(+0.68%) |
Sep 08, 2023 | 95.43 | 95.98 | 94.64 | 94.85 | 980,133 | -0.84(-0.88%) |
Sep 07, 2023 | 93.83 | 96.37 | 93.83 | 95.70 | 1,643,014 | +2.38(+2.55%) |
Sep 06, 2023 | 94.46 | 94.96 | 93.12 | 93.32 | 1,524,684 | -1.04(-1.10%) |
Sep 05, 2023 | 95.13 | 95.49 | 93.97 | 94.36 | 1,153,973 | -1.08(-1.13%) |
Sep 01, 2023 | 96.08 | 96.49 | 95.21 | 95.44 | 1,493,841 | -0.51(-0.53%) |
Aug 31, 2023 | 95.28 | 96.22 | 95.02 | 95.95 | 2,742,305 | +0.75(+0.79%) |
Aug 30, 2023 | 94.57 | 95.35 | 94.57 | 95.19 | 972,640 | +0.57(+0.60%) |
Aug 29, 2023 | 93.62 | 94.74 | 93.04 | 94.63 | 1,013,117 | +0.99(+1.06%) |
Aug 28, 2023 | 93.80 | 94.04 | 93.16 | 93.64 | 966,125 | +1.13(+1.22%) |
Aug 25, 2023 | 92.45 | 92.75 | 92.09 | 92.51 | 707,415 | +0.46(+0.50%) |
Aug 24, 2023 | 91.70 | 92.97 | 91.59 | 92.05 | 779,662 | +0.35(+0.38%) |
Aug 23, 2023 | 92.22 | 92.68 | 91.21 | 91.70 | 780,090 | -0.22(-0.24%) |
Aug 22, 2023 | 91.44 | 92.39 | 91.10 | 91.92 | 921,240 | +0.26(+0.28%) |
Aug 21, 2023 | 91.93 | 92.25 | 91.15 | 91.66 | 936,123 | -0.63(-0.69%) |
Aug 18, 2023 | 91.05 | 92.39 | 90.60 | 92.30 | 1,323,522 | +0.91(+1.00%) |
Aug 17, 2023 | 93.00 | 93.12 | 91.35 | 91.38 | 1,261,800 | -1.43(-1.54%) |
Aug 16, 2023 | 93.26 | 93.68 | 92.56 | 92.81 | 1,108,528 | -0.58(-0.62%) |
Aug 15, 2023 | 94.15 | 94.27 | 93.24 | 93.39 | 773,045 | -0.96(-1.02%) |
Aug 14, 2023 | 95.12 | 95.61 | 94.15 | 94.35 | 1,004,869 | -0.55(-0.58%) |
Aug 11, 2023 | 94.74 | 95.34 | 94.39 | 94.90 | 1,185,866 | +0.44(+0.46%) |
Aug 10, 2023 | 95.30 | 96.08 | 94.23 | 94.47 | 1,354,112 | -0.49(-0.52%) |
Aug 09, 2023 | 94.43 | 95.65 | 94.36 | 94.96 | 1,108,265 | +0.54(+0.58%) |
Aug 08, 2023 | 95.06 | 95.06 | 94.16 | 94.42 | 1,408,498 | -0.18(-0.19%) |
Aug 07, 2023 | 93.58 | 94.70 | 93.58 | 94.60 | 917,193 | +1.04(+1.11%) |
Aug 04, 2023 | 93.85 | 94.27 | 93.31 | 93.56 | 1,155,889 | -0.47(-0.50%) |
Aug 03, 2023 | 96.02 | 96.12 | 94.02 | 94.03 | 1,594,438 | -1.65(-1.73%) |
Aug 02, 2023 | 95.46 | 96.45 | 94.83 | 95.68 | 1,435,129 | +0.41(+0.43%) |
Aug 01, 2023 | 94.71 | 95.56 | 94.71 | 95.28 | 1,190,703 | +0.69(+0.73%) |
Jul 31, 2023 | 96.27 | 96.39 | 93.62 | 94.59 | 3,382,247 | -1.46(-1.52%) |
Jul 28, 2023 | 95.92 | 97.28 | 94.86 | 96.05 | 1,808,179 | +1.19(+1.25%) |
Jul 27, 2023 | 96.77 | 97.12 | 94.75 | 94.86 | 2,588,334 | -1.94(-2.00%) |
Jul 26, 2023 | 96.82 | 97.23 | 96.20 | 96.80 | 1,282,742 | -0.06(-0.06%) |
Jul 25, 2023 | 97.26 | 97.26 | 96.09 | 96.86 | 1,276,206 | -0.11(-0.11%) |
Jul 24, 2023 | 96.96 | 97.23 | 96.54 | 96.97 | 987,242 | -0.05(-0.05%) |
Jul 21, 2023 | 96.20 | 97.53 | 96.20 | 97.02 | 1,321,906 | +0.88(+0.92%) |
Jul 20, 2023 | 96.87 | 96.93 | 94.94 | 96.14 | 1,787,381 | -1.02(-1.05%) |
Jul 19, 2023 | 97.24 | 97.44 | 96.25 | 97.16 | 1,736,394 | +0.09(+0.09%) |
Jul 18, 2023 | 97.26 | 98.14 | 96.72 | 97.07 | 1,022,957 | -0.21(-0.21%) |
Jul 17, 2023 | 97.61 | 97.84 | 96.89 | 97.27 | 708,523 | -0.43(-0.44%) |
Jul 14, 2023 | 96.93 | 97.82 | 96.51 | 97.70 | 701,072 | +0.79(+0.82%) |
Jul 13, 2023 | 96.84 | 97.33 | 96.34 | 96.91 | 736,827 | -0.23(-0.23%) |
Jul 12, 2023 | 96.59 | 97.35 | 96.33 | 97.14 | 779,129 | +0.44(+0.46%) |
Jul 11, 2023 | 97.17 | 97.40 | 96.00 | 96.69 | 1,074,000 | -0.48(-0.50%) |
Jul 10, 2023 | 98.14 | 98.72 | 96.97 | 97.18 | 931,935 | -0.67(-0.69%) |
Jul 07, 2023 | 98.86 | 98.90 | 97.54 | 97.85 | 1,534,714 | -1.25(-1.26%) |
Jul 06, 2023 | 98.33 | 99.38 | 98.10 | 99.09 | 1,330,544 | +0.31(+0.31%) |
Jul 05, 2023 | 98.87 | 99.24 | 98.42 | 98.79 | 1,078,141 | -0.28(-0.28%) |