Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 89.77 | 89.86 | 89.28 | 89.42 | 13,816,243 | +0.02(+0.02%) |
Sep 28, 2023 | 88.95 | 89.42 | 88.70 | 89.40 | 11,937,916 | +0.24(+0.27%) |
Sep 27, 2023 | 89.79 | 89.83 | 88.91 | 89.15 | 10,844,150 | -0.40(-0.45%) |
Sep 26, 2023 | 89.75 | 89.81 | 89.45 | 89.55 | 8,483,138 | -0.03(-0.03%) |
Sep 25, 2023 | 89.67 | 89.68 | 89.55 | 89.58 | 11,996,358 | -0.66(-0.74%) |
Sep 22, 2023 | 89.98 | 90.32 | 89.91 | 90.25 | 8,847,834 | +0.35(+0.39%) |
Sep 21, 2023 | 89.94 | 90.03 | 89.84 | 89.89 | 8,919,225 | -0.67(-0.74%) |
Sep 20, 2023 | 90.89 | 91.02 | 90.55 | 90.57 | 11,013,650 | -0.07(-0.08%) |
Sep 19, 2023 | 90.76 | 90.93 | 90.60 | 90.64 | 7,720,245 | -0.33(-0.36%) |
Sep 18, 2023 | 90.76 | 91.03 | 90.76 | 90.97 | 4,734,619 | +0.09(+0.10%) |
Sep 15, 2023 | 91.01 | 91.07 | 90.81 | 90.88 | 9,595,577 | -0.28(-0.31%) |
Sep 14, 2023 | 91.44 | 91.52 | 91.11 | 91.16 | 6,577,141 | -0.21(-0.22%) |
Sep 13, 2023 | 91.11 | 91.50 | 91.10 | 91.37 | 6,837,722 | +0.11(+0.12%) |
Sep 12, 2023 | 91.16 | 91.28 | 91.06 | 91.26 | 5,119,999 | +0.13(+0.14%) |
Sep 11, 2023 | 91.10 | 91.22 | 91.03 | 91.13 | 4,426,770 | -0.16(-0.17%) |
Sep 08, 2023 | 91.50 | 91.63 | 91.25 | 91.29 | 4,761,516 | +0.02(+0.02%) |
Sep 07, 2023 | 91.17 | 91.31 | 91.08 | 91.27 | 7,311,034 | +0.31(+0.34%) |
Sep 06, 2023 | 91.35 | 91.36 | 90.91 | 90.96 | 7,522,622 | -0.23(-0.26%) |
Sep 05, 2023 | 91.49 | 91.50 | 91.15 | 91.19 | 5,114,851 | -0.56(-0.61%) |
Sep 01, 2023 | 92.33 | 92.34 | 91.63 | 91.75 | 7,934,941 | -0.56(-0.61%) |
Aug 31, 2023 | 92.24 | 92.45 | 92.15 | 92.31 | 6,333,350 | +0.18(+0.20%) |
Aug 30, 2023 | 92.26 | 92.30 | 92.08 | 92.13 | 6,517,632 | -0.01(-0.01%) |
Aug 29, 2023 | 91.27 | 92.18 | 91.25 | 92.14 | 7,254,452 | +0.65(+0.71%) |
Aug 28, 2023 | 91.45 | 91.52 | 91.25 | 91.49 | 3,390,599 | +0.25(+0.28%) |
Aug 25, 2023 | 91.14 | 91.47 | 90.89 | 91.23 | 8,108,461 | -0.03(-0.03%) |
Aug 24, 2023 | 91.32 | 91.58 | 91.24 | 91.26 | 5,890,298 | -0.34(-0.37%) |
Aug 23, 2023 | 91.17 | 91.60 | 91.14 | 91.60 | 8,780,775 | +0.98(+1.09%) |
Aug 22, 2023 | 90.50 | 90.72 | 90.41 | 90.62 | 6,501,495 | +0.04(+0.04%) |
Aug 21, 2023 | 90.72 | 90.76 | 90.47 | 90.58 | 11,156,524 | -0.56(-0.62%) |
Aug 18, 2023 | 91.04 | 91.35 | 90.99 | 91.15 | 7,712,782 | +0.27(+0.30%) |
Aug 17, 2023 | 90.95 | 91.02 | 90.62 | 90.87 | 10,132,519 | -0.12(-0.13%) |
Aug 16, 2023 | 91.32 | 91.53 | 90.92 | 90.99 | 7,393,128 | -0.35(-0.38%) |
Aug 15, 2023 | 91.42 | 91.71 | 91.29 | 91.34 | 9,861,159 | -0.18(-0.19%) |
Aug 14, 2023 | 91.52 | 91.78 | 91.32 | 91.52 | 6,385,970 | -0.15(-0.16%) |
Aug 11, 2023 | 91.77 | 92.08 | 91.62 | 91.66 | 6,074,333 | -0.49(-0.53%) |
Aug 10, 2023 | 92.86 | 93.03 | 92.14 | 92.15 | 8,689,991 | -0.71(-0.77%) |
Aug 09, 2023 | 92.80 | 93.01 | 92.76 | 92.86 | 5,460,553 | +0.06(+0.06%) |
Aug 08, 2023 | 92.81 | 93.03 | 92.69 | 92.80 | 5,546,895 | +0.47(+0.51%) |
Aug 07, 2023 | 92.44 | 92.49 | 92.23 | 92.33 | 4,115,331 | -0.22(-0.24%) |
Aug 04, 2023 | 91.92 | 92.64 | 91.92 | 92.56 | 10,464,969 | +0.97(+1.06%) |
Aug 03, 2023 | 91.64 | 91.77 | 91.50 | 91.58 | 11,355,937 | -0.68(-0.74%) |
Aug 02, 2023 | 92.18 | 92.30 | 91.89 | 92.27 | 8,224,863 | -0.19(-0.20%) |
Aug 01, 2023 | 92.55 | 92.68 | 92.29 | 92.45 | 7,922,229 | -0.54(-0.58%) |
Jul 31, 2023 | 92.84 | 93.15 | 92.83 | 92.99 | 6,535,031 | +0.12(+0.13%) |
Jul 28, 2023 | 92.79 | 92.99 | 92.70 | 92.88 | 5,965,293 | +0.30(+0.33%) |
Jul 27, 2023 | 93.24 | 93.34 | 92.45 | 92.58 | 8,774,498 | -1.02(-1.09%) |
Jul 26, 2023 | 93.49 | 93.64 | 93.22 | 93.60 | 5,024,238 | +0.32(+0.34%) |
Jul 25, 2023 | 93.08 | 93.33 | 93.07 | 93.28 | 4,199,964 | -0.17(-0.19%) |
Jul 24, 2023 | 93.84 | 93.94 | 93.41 | 93.45 | 7,671,189 | -0.22(-0.24%) |
Jul 21, 2023 | 93.80 | 93.89 | 93.64 | 93.67 | 4,694,822 | +0.08(+0.08%) |
Jul 20, 2023 | 93.86 | 93.90 | 93.43 | 93.60 | 9,766,817 | -0.75(-0.79%) |
Jul 19, 2023 | 94.19 | 94.40 | 94.01 | 94.34 | 5,208,681 | +0.32(+0.34%) |
Jul 18, 2023 | 94.22 | 94.33 | 93.97 | 94.02 | 3,733,544 | +0.11(+0.11%) |
Jul 17, 2023 | 93.83 | 94.00 | 93.71 | 93.92 | 3,276,333 | +0.16(+0.17%) |
Jul 14, 2023 | 94.02 | 94.14 | 93.73 | 93.76 | 7,712,256 | -0.47(-0.49%) |
Jul 13, 2023 | 93.90 | 94.29 | 93.81 | 94.23 | 10,030,397 | +0.78(+0.83%) |
Jul 12, 2023 | 93.16 | 93.58 | 93.02 | 93.45 | 8,498,801 | +0.90(+0.98%) |
Jul 11, 2023 | 92.53 | 92.68 | 92.40 | 92.55 | 6,514,038 | +0.19(+0.21%) |
Jul 10, 2023 | 92.02 | 92.49 | 92.02 | 92.35 | 6,817,909 | +0.48(+0.52%) |
Jul 07, 2023 | 91.86 | 92.22 | 91.83 | 91.88 | 6,771,845 | -0.12(-0.13%) |
Jul 06, 2023 | 92.04 | 92.14 | 91.65 | 91.99 | 9,559,383 | -0.76(-0.82%) |
Jul 05, 2023 | 93.20 | 93.25 | 92.63 | 92.75 | 10,486,947 | -0.45(-0.48%) |