Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 93.54 | 93.73 | 93.24 | 93.40 | 189,802 | +0.14(+0.15%) |
Sep 28, 2023 | 93.20 | 93.84 | 93.20 | 93.26 | 207,357 | +0.01(+0.01%) |
Sep 27, 2023 | 93.70 | 94.19 | 93.05 | 93.25 | 696,915 | -0.61(-0.65%) |
Sep 26, 2023 | 94.00 | 94.20 | 93.86 | 93.86 | 228,208 | -0.16(-0.17%) |
Sep 25, 2023 | 93.89 | 94.07 | 93.96 | 94.02 | 196,265 | +0.10(+0.11%) |
Sep 22, 2023 | 93.50 | 94.07 | 93.33 | 93.92 | 323,288 | +0.37(+0.40%) |
Sep 21, 2023 | 93.91 | 94.26 | 93.55 | 93.55 | 242,824 | -0.53(-0.56%) |
Sep 20, 2023 | 94.00 | 94.14 | 93.85 | 94.08 | 404,119 | +0.11(+0.12%) |
Sep 19, 2023 | 93.75 | 94.00 | 93.75 | 93.97 | 205,830 | -0.01(-0.01%) |
Sep 18, 2023 | 93.96 | 94.00 | 93.54 | 93.98 | 278,801 | +0.25(+0.27%) |
Sep 15, 2023 | 93.77 | 93.92 | 93.43 | 93.73 | 615,882 | +0.07(+0.07%) |
Sep 14, 2023 | 93.48 | 93.78 | 93.22 | 93.66 | 560,152 | +0.15(+0.16%) |
Sep 13, 2023 | 93.33 | 93.64 | 93.00 | 93.51 | 479,829 | +0.41(+0.44%) |
Sep 12, 2023 | 93.30 | 93.37 | 92.49 | 93.10 | 282,356 | +0.11(+0.12%) |
Sep 11, 2023 | 93.19 | 93.35 | 92.94 | 92.99 | 376,336 | -0.33(-0.35%) |
Sep 08, 2023 | 93.20 | 93.58 | 92.96 | 93.32 | 367,426 | +0.35(+0.38%) |
Sep 07, 2023 | 93.36 | 93.61 | 92.93 | 92.97 | 572,615 | -0.40(-0.43%) |
Sep 06, 2023 | 93.77 | 93.90 | 93.00 | 93.37 | 953,577 | -0.50(-0.53%) |
Sep 05, 2023 | 93.72 | 93.96 | 93.63 | 93.87 | 675,018 | +0.02(+0.02%) |
Sep 01, 2023 | 93.81 | 94.10 | 93.72 | 93.85 | 500,136 | +0.10(+0.11%) |
Aug 31, 2023 | 93.68 | 94.07 | 93.58 | 93.75 | 496,329 | +0.19(+0.20%) |
Aug 30, 2023 | 94.39 | 94.39 | 93.55 | 93.56 | 808,804 | -0.41(-0.44%) |
Aug 29, 2023 | 93.81 | 94.11 | 93.81 | 93.97 | 565,133 | +0.18(+0.19%) |
Aug 28, 2023 | 93.26 | 94.00 | 93.26 | 93.79 | 490,082 | +0.54(+0.58%) |
Aug 25, 2023 | 93.25 | 93.44 | 93.05 | 93.25 | 323,428 | +0.18(+0.19%) |
Aug 24, 2023 | 92.99 | 93.58 | 92.99 | 93.07 | 406,270 | -0.01(-0.01%) |
Aug 23, 2023 | 92.36 | 93.12 | 92.29 | 93.08 | 268,913 | +0.72(+0.78%) |
Aug 22, 2023 | 92.25 | 92.66 | 92.25 | 92.36 | 167,874 | -0.04(-0.04%) |
Aug 21, 2023 | 92.11 | 92.42 | 91.92 | 92.40 | 142,814 | +0.13(+0.14%) |
Aug 18, 2023 | 92.33 | 92.45 | 92.06 | 92.27 | 269,321 | -0.23(-0.25%) |
Aug 17, 2023 | 92.75 | 92.82 | 92.23 | 92.50 | 467,079 | -0.23(-0.25%) |
Aug 16, 2023 | 92.86 | 92.98 | 92.64 | 92.73 | 291,342 | -0.10(-0.11%) |
Aug 15, 2023 | 92.75 | 93.07 | 92.75 | 92.83 | 300,210 | +0.08(+0.09%) |
Aug 14, 2023 | 92.19 | 92.91 | 92.19 | 92.75 | 190,271 | +0.40(+0.43%) |
Aug 11, 2023 | 92.00 | 92.46 | 91.85 | 92.35 | 794,440 | -0.02(-0.02%) |
Aug 10, 2023 | 92.55 | 92.75 | 92.25 | 92.37 | 234,274 | +0.12(+0.13%) |
Aug 09, 2023 | 91.82 | 92.48 | 91.74 | 92.25 | 252,485 | +0.35(+0.38%) |
Aug 08, 2023 | 91.95 | 92.05 | 91.78 | 91.90 | 385,211 | -0.05(-0.05%) |
Aug 07, 2023 | 91.82 | 92.00 | 91.64 | 91.95 | 206,248 | +0.09(+0.10%) |
Aug 04, 2023 | 91.90 | 92.05 | 91.70 | 91.86 | 240,050 | -0.03(-0.03%) |
Aug 03, 2023 | 92.13 | 92.41 | 91.68 | 91.89 | 383,321 | -0.18(-0.20%) |
Aug 02, 2023 | 91.50 | 92.18 | 91.39 | 92.07 | 448,549 | +0.58(+0.63%) |
Aug 01, 2023 | 90.60 | 91.64 | 90.60 | 91.49 | 591,871 | +0.65(+0.72%) |
Jul 31, 2023 | 90.50 | 90.92 | 90.50 | 90.84 | 347,766 | +0.34(+0.38%) |
Jul 28, 2023 | 90.60 | 90.83 | 90.25 | 90.50 | 855,841 | +0.00(+0.00%) |
Jul 27, 2023 | 90.92 | 90.92 | 90.25 | 90.50 | 309,073 | +0.66(+0.73%) |
Jul 26, 2023 | 91.02 | 91.25 | 89.66 | 89.84 | 650,364 | -1.18(-1.30%) |
Jul 25, 2023 | 91.02 | 91.49 | 90.97 | 91.02 | 186,912 | -0.37(-0.40%) |
Jul 24, 2023 | 91.33 | 91.47 | 90.86 | 91.39 | 319,472 | +0.17(+0.19%) |
Jul 21, 2023 | 91.67 | 91.67 | 91.12 | 91.22 | 241,485 | -0.16(-0.18%) |
Jul 20, 2023 | 91.65 | 91.71 | 91.25 | 91.38 | 267,519 | +0.02(+0.02%) |
Jul 19, 2023 | 91.49 | 91.60 | 91.22 | 91.36 | 358,020 | +0.01(+0.01%) |
Jul 18, 2023 | 91.20 | 91.43 | 91.08 | 91.35 | 342,001 | +0.32(+0.35%) |
Jul 17, 2023 | 90.71 | 91.26 | 90.71 | 91.03 | 252,600 | +0.05(+0.05%) |
Jul 14, 2023 | 90.55 | 91.04 | 90.55 | 90.98 | 268,697 | +0.48(+0.53%) |
Jul 13, 2023 | 90.88 | 91.13 | 90.47 | 90.50 | 321,472 | +0.00(+0.00%) |
Jul 12, 2023 | 91.11 | 91.35 | 90.24 | 90.50 | 1,287,567 | -0.50(-0.55%) |
Jul 11, 2023 | 91.00 | 91.27 | 90.62 | 91.00 | 621,723 | +0.07(+0.08%) |
Jul 10, 2023 | 91.06 | 91.25 | 90.83 | 90.93 | 663,652 | -0.26(-0.29%) |
Jul 07, 2023 | 91.58 | 91.68 | 91.12 | 91.19 | 342,680 | -0.12(-0.13%) |
Jul 06, 2023 | 90.88 | 91.53 | 90.88 | 91.31 | 475,017 | +0.03(+0.03%) |
Jul 05, 2023 | 91.40 | 91.68 | 91.10 | 91.28 | 309,010 | -0.07(-0.08%) |