Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 91.67 | 92.50 | 91.03 | 91.55 | 1,343,930 | +0.03(+0.03%) |
Sep 28, 2023 | 91.00 | 91.87 | 90.93 | 91.52 | 1,189,477 | +0.33(+0.36%) |
Sep 27, 2023 | 91.90 | 92.04 | 90.26 | 91.19 | 1,267,672 | -0.60(-0.65%) |
Sep 26, 2023 | 93.08 | 93.73 | 91.56 | 91.79 | 1,267,151 | -1.85(-1.98%) |
Sep 25, 2023 | 92.55 | 93.69 | 93.24 | 93.64 | 784,681 | +0.62(+0.66%) |
Sep 22, 2023 | 93.71 | 94.04 | 92.85 | 93.02 | 1,282,235 | -0.53(-0.57%) |
Sep 21, 2023 | 94.95 | 95.01 | 93.43 | 93.55 | 1,587,333 | -1.89(-1.98%) |
Sep 20, 2023 | 95.96 | 96.44 | 95.35 | 95.44 | 1,238,003 | +0.01(+0.01%) |
Sep 19, 2023 | 95.71 | 96.22 | 95.06 | 95.43 | 1,288,914 | +0.01(+0.01%) |
Sep 18, 2023 | 95.14 | 95.68 | 94.46 | 95.42 | 1,389,642 | +0.21(+0.22%) |
Sep 15, 2023 | 94.86 | 95.95 | 94.70 | 95.21 | 3,277,399 | -0.43(-0.45%) |
Sep 14, 2023 | 94.55 | 95.94 | 94.08 | 95.65 | 2,383,012 | +2.47(+2.65%) |
Sep 13, 2023 | 93.60 | 93.83 | 92.38 | 93.18 | 1,564,248 | -0.02(-0.02%) |
Sep 12, 2023 | 92.07 | 94.04 | 92.06 | 93.20 | 1,693,430 | +1.29(+1.41%) |
Sep 11, 2023 | 92.34 | 93.06 | 91.77 | 91.90 | 1,221,161 | +0.16(+0.18%) |
Sep 08, 2023 | 90.94 | 92.50 | 90.69 | 91.74 | 1,366,911 | +0.78(+0.86%) |
Sep 07, 2023 | 90.74 | 91.33 | 90.38 | 90.96 | 1,139,038 | -0.04(-0.04%) |
Sep 06, 2023 | 90.90 | 91.43 | 90.38 | 91.00 | 1,239,629 | -0.13(-0.14%) |
Sep 05, 2023 | 92.62 | 93.07 | 91.10 | 91.12 | 1,371,062 | -1.58(-1.71%) |
Sep 01, 2023 | 92.25 | 92.86 | 91.99 | 92.70 | 1,417,292 | +1.37(+1.50%) |
Aug 31, 2023 | 91.31 | 91.90 | 91.21 | 91.33 | 2,269,581 | +0.22(+0.24%) |
Aug 30, 2023 | 91.33 | 91.88 | 91.00 | 91.11 | 1,175,354 | +0.01(+0.01%) |
Aug 29, 2023 | 90.68 | 91.16 | 90.19 | 91.10 | 1,162,024 | +0.74(+0.82%) |
Aug 28, 2023 | 90.70 | 91.59 | 90.01 | 90.36 | 1,185,251 | -0.08(-0.09%) |
Aug 25, 2023 | 90.56 | 91.04 | 89.57 | 90.44 | 1,613,077 | +0.31(+0.34%) |
Aug 24, 2023 | 88.87 | 90.83 | 88.78 | 90.13 | 2,160,122 | +1.92(+2.18%) |
Aug 23, 2023 | 87.21 | 88.32 | 86.91 | 88.21 | 1,483,380 | +1.17(+1.34%) |
Aug 22, 2023 | 88.12 | 88.61 | 86.76 | 87.04 | 1,380,029 | -0.96(-1.09%) |
Aug 21, 2023 | 88.66 | 89.02 | 87.33 | 88.00 | 1,146,007 | -0.33(-0.37%) |
Aug 18, 2023 | 87.64 | 88.84 | 87.48 | 88.32 | 1,701,889 | -0.11(-0.13%) |
Aug 17, 2023 | 89.28 | 89.69 | 88.29 | 88.44 | 1,348,395 | -0.25(-0.28%) |
Aug 16, 2023 | 88.50 | 89.69 | 88.26 | 88.69 | 1,463,210 | -0.10(-0.12%) |
Aug 15, 2023 | 89.42 | 89.81 | 88.48 | 88.79 | 1,710,699 | -1.76(-1.94%) |
Aug 14, 2023 | 90.11 | 90.65 | 89.64 | 90.55 | 1,069,552 | -0.07(-0.07%) |
Aug 11, 2023 | 89.62 | 90.89 | 89.62 | 90.62 | 1,165,145 | +0.56(+0.62%) |
Aug 10, 2023 | 91.02 | 91.72 | 89.79 | 90.06 | 1,227,369 | -0.43(-0.47%) |
Aug 09, 2023 | 92.54 | 92.71 | 90.42 | 90.48 | 1,794,967 | -2.13(-2.30%) |
Aug 08, 2023 | 91.55 | 92.63 | 90.48 | 92.62 | 1,514,084 | -0.78(-0.84%) |
Aug 07, 2023 | 92.64 | 93.67 | 92.35 | 93.40 | 1,745,565 | +1.54(+1.68%) |
Aug 04, 2023 | 92.54 | 93.34 | 91.46 | 91.85 | 2,100,757 | -0.27(-0.29%) |
Aug 03, 2023 | 90.26 | 92.64 | 90.23 | 92.12 | 1,937,913 | +1.41(+1.55%) |
Aug 02, 2023 | 90.68 | 91.68 | 89.06 | 90.71 | 2,591,042 | -0.98(-1.07%) |
Aug 01, 2023 | 92.02 | 92.23 | 91.18 | 91.69 | 1,928,544 | -0.14(-0.16%) |
Jul 31, 2023 | 91.89 | 92.72 | 91.63 | 91.84 | 1,955,184 | +0.20(+0.22%) |
Jul 28, 2023 | 92.40 | 92.62 | 91.11 | 91.64 | 1,196,256 | -0.10(-0.10%) |
Jul 27, 2023 | 92.37 | 92.97 | 91.46 | 91.73 | 1,452,382 | -0.43(-0.46%) |
Jul 26, 2023 | 90.79 | 92.50 | 90.79 | 92.16 | 1,487,195 | +1.37(+1.51%) |
Jul 25, 2023 | 91.84 | 91.98 | 90.63 | 90.79 | 1,526,365 | -1.08(-1.17%) |
Jul 24, 2023 | 90.34 | 92.52 | 90.31 | 91.86 | 1,740,501 | +1.67(+1.85%) |
Jul 21, 2023 | 90.63 | 90.63 | 89.54 | 90.20 | 1,362,246 | -0.24(-0.26%) |
Jul 20, 2023 | 89.87 | 90.45 | 89.48 | 90.44 | 1,361,308 | +0.69(+0.76%) |
Jul 19, 2023 | 88.88 | 90.07 | 88.71 | 89.75 | 1,178,694 | +0.58(+0.65%) |
Jul 18, 2023 | 88.09 | 89.84 | 88.05 | 89.17 | 1,684,151 | +1.13(+1.29%) |
Jul 17, 2023 | 86.72 | 88.47 | 86.69 | 88.04 | 1,336,134 | +0.90(+1.04%) |
Jul 14, 2023 | 88.75 | 88.76 | 86.48 | 87.13 | 1,294,134 | -1.20(-1.36%) |
Jul 13, 2023 | 87.68 | 88.52 | 87.19 | 88.33 | 1,728,547 | +0.86(+0.98%) |
Jul 12, 2023 | 88.54 | 88.93 | 87.20 | 87.48 | 1,487,385 | +0.03(+0.03%) |
Jul 11, 2023 | 85.95 | 87.56 | 85.57 | 87.45 | 1,949,672 | +2.34(+2.75%) |
Jul 10, 2023 | 85.13 | 85.75 | 84.88 | 85.11 | 2,056,762 | -0.41(-0.48%) |
Jul 07, 2023 | 84.33 | 86.40 | 84.33 | 85.52 | 1,633,257 | +1.13(+1.34%) |
Jul 06, 2023 | 83.70 | 84.52 | 83.36 | 84.38 | 1,492,905 | -0.11(-0.14%) |
Jul 05, 2023 | 84.19 | 84.86 | 83.35 | 84.50 | 1,540,151 | -0.35(-0.42%) |