Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 90.03 | 90.12 | 89.54 | 89.68 | 13,775,312 | +0.02(+0.02%) |
Sep 28, 2023 | 89.21 | 89.68 | 88.96 | 89.66 | 11,902,550 | +0.24(+0.27%) |
Sep 27, 2023 | 90.05 | 90.09 | 89.18 | 89.42 | 10,812,024 | -0.40(-0.45%) |
Sep 26, 2023 | 90.01 | 90.07 | 89.71 | 89.82 | 8,458,007 | -0.03(-0.03%) |
Sep 25, 2023 | 89.94 | 89.95 | 89.81 | 89.85 | 11,960,819 | -0.67(-0.74%) |
Sep 22, 2023 | 90.25 | 90.59 | 90.18 | 90.51 | 8,821,622 | +0.35(+0.39%) |
Sep 21, 2023 | 90.21 | 90.30 | 90.10 | 90.16 | 8,892,802 | -0.68(-0.74%) |
Sep 20, 2023 | 91.16 | 91.29 | 90.82 | 90.84 | 10,981,022 | -0.07(-0.08%) |
Sep 19, 2023 | 91.03 | 91.20 | 90.87 | 90.91 | 7,697,374 | -0.33(-0.36%) |
Sep 18, 2023 | 91.03 | 91.30 | 91.03 | 91.24 | 4,720,593 | +0.09(+0.10%) |
Sep 15, 2023 | 91.28 | 91.34 | 91.08 | 91.15 | 9,567,151 | -0.28(-0.31%) |
Sep 14, 2023 | 91.71 | 91.79 | 91.38 | 91.43 | 6,557,657 | -0.21(-0.22%) |
Sep 13, 2023 | 91.39 | 91.77 | 91.37 | 91.64 | 6,817,465 | +0.11(+0.12%) |
Sep 12, 2023 | 91.43 | 91.55 | 91.33 | 91.53 | 5,104,831 | +0.13(+0.14%) |
Sep 11, 2023 | 91.37 | 91.49 | 91.30 | 91.41 | 4,413,656 | -0.16(-0.17%) |
Sep 08, 2023 | 91.77 | 91.90 | 91.52 | 91.56 | 4,747,410 | +0.02(+0.02%) |
Sep 07, 2023 | 91.44 | 91.58 | 91.35 | 91.54 | 7,289,375 | +0.31(+0.34%) |
Sep 06, 2023 | 91.62 | 91.64 | 91.18 | 91.23 | 7,500,336 | -0.23(-0.26%) |
Sep 05, 2023 | 91.76 | 91.77 | 91.42 | 91.46 | 5,099,698 | -0.56(-0.61%) |
Sep 01, 2023 | 92.60 | 92.61 | 91.90 | 92.02 | 7,911,434 | -0.57(-0.61%) |
Aug 31, 2023 | 92.51 | 92.73 | 92.42 | 92.59 | 6,314,587 | +0.19(+0.20%) |
Aug 30, 2023 | 92.53 | 92.58 | 92.35 | 92.40 | 6,498,324 | -0.01(-0.01%) |
Aug 29, 2023 | 91.54 | 92.45 | 91.52 | 92.41 | 7,232,961 | +0.65(+0.71%) |
Aug 28, 2023 | 91.72 | 91.79 | 91.52 | 91.76 | 3,380,554 | +0.25(+0.28%) |
Aug 25, 2023 | 91.41 | 91.74 | 91.16 | 91.50 | 8,084,440 | -0.03(-0.03%) |
Aug 24, 2023 | 91.59 | 91.86 | 91.51 | 91.53 | 5,872,847 | -0.34(-0.37%) |
Aug 23, 2023 | 91.45 | 91.88 | 91.41 | 91.88 | 8,754,762 | +0.99(+1.09%) |
Aug 22, 2023 | 90.77 | 90.99 | 90.68 | 90.89 | 6,482,234 | +0.04(+0.04%) |
Aug 21, 2023 | 90.99 | 91.03 | 90.74 | 90.85 | 11,123,473 | -0.57(-0.62%) |
Aug 18, 2023 | 91.31 | 91.62 | 91.26 | 91.42 | 7,689,933 | +0.27(+0.30%) |
Aug 17, 2023 | 91.22 | 91.29 | 90.89 | 91.14 | 10,102,502 | -0.12(-0.13%) |
Aug 16, 2023 | 91.59 | 91.81 | 91.19 | 91.26 | 7,371,226 | -0.35(-0.38%) |
Aug 15, 2023 | 91.69 | 91.98 | 91.56 | 91.61 | 9,831,946 | -0.18(-0.19%) |
Aug 14, 2023 | 91.79 | 92.06 | 91.59 | 91.79 | 6,367,051 | -0.15(-0.16%) |
Aug 11, 2023 | 92.04 | 92.36 | 91.89 | 91.93 | 6,056,337 | -0.49(-0.53%) |
Aug 10, 2023 | 93.14 | 93.31 | 92.41 | 92.42 | 8,664,247 | -0.71(-0.77%) |
Aug 09, 2023 | 93.08 | 93.29 | 93.04 | 93.14 | 5,444,376 | +0.06(+0.06%) |
Aug 08, 2023 | 93.09 | 93.31 | 92.97 | 93.08 | 5,530,463 | +0.47(+0.51%) |
Aug 07, 2023 | 92.72 | 92.76 | 92.50 | 92.61 | 4,103,139 | -0.22(-0.24%) |
Aug 04, 2023 | 92.20 | 92.91 | 92.20 | 92.83 | 10,433,967 | +0.98(+1.06%) |
Aug 03, 2023 | 91.91 | 92.05 | 91.77 | 91.86 | 11,322,295 | -0.68(-0.74%) |
Aug 02, 2023 | 92.45 | 92.57 | 92.16 | 92.54 | 8,200,497 | -0.19(-0.20%) |
Aug 01, 2023 | 92.82 | 92.96 | 92.57 | 92.73 | 7,898,759 | -0.55(-0.58%) |
Jul 31, 2023 | 93.11 | 93.43 | 93.10 | 93.27 | 6,515,671 | +0.12(+0.13%) |
Jul 28, 2023 | 93.07 | 93.27 | 92.98 | 93.15 | 5,947,621 | +0.30(+0.33%) |
Jul 27, 2023 | 93.51 | 93.62 | 92.72 | 92.85 | 8,748,504 | -1.02(-1.09%) |
Jul 26, 2023 | 93.77 | 93.92 | 93.49 | 93.87 | 5,009,354 | +0.32(+0.34%) |
Jul 25, 2023 | 93.36 | 93.61 | 93.35 | 93.55 | 4,187,521 | -0.18(-0.19%) |
Jul 24, 2023 | 94.12 | 94.22 | 93.69 | 93.73 | 7,648,464 | -0.22(-0.24%) |
Jul 21, 2023 | 94.08 | 94.17 | 93.92 | 93.95 | 4,680,914 | +0.08(+0.08%) |
Jul 20, 2023 | 94.14 | 94.18 | 93.71 | 93.87 | 9,737,883 | -0.75(-0.79%) |
Jul 19, 2023 | 94.47 | 94.68 | 94.29 | 94.62 | 5,193,250 | +0.32(+0.34%) |
Jul 18, 2023 | 94.50 | 94.61 | 94.24 | 94.30 | 3,722,483 | +0.11(+0.11%) |
Jul 17, 2023 | 94.11 | 94.28 | 93.99 | 94.20 | 3,266,627 | +0.16(+0.17%) |
Jul 14, 2023 | 94.30 | 94.42 | 94.00 | 94.04 | 7,689,409 | -0.47(-0.49%) |
Jul 13, 2023 | 94.18 | 94.57 | 94.08 | 94.51 | 10,000,683 | +0.78(+0.83%) |
Jul 12, 2023 | 93.44 | 93.86 | 93.30 | 93.73 | 8,473,624 | +0.91(+0.98%) |
Jul 11, 2023 | 92.80 | 92.96 | 92.68 | 92.82 | 6,494,741 | +0.19(+0.21%) |
Jul 10, 2023 | 92.30 | 92.76 | 92.30 | 92.63 | 6,797,711 | +0.48(+0.52%) |
Jul 07, 2023 | 92.13 | 92.50 | 92.10 | 92.15 | 6,751,784 | -0.12(-0.13%) |
Jul 06, 2023 | 92.32 | 92.41 | 91.93 | 92.27 | 9,531,063 | -0.76(-0.82%) |
Jul 05, 2023 | 93.48 | 93.52 | 92.91 | 93.03 | 10,455,880 | -0.45(-0.48%) |