Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 97.09 | 97.57 | 96.00 | 96.53 | 359,563 | -0.14(-0.14%) |
Sep 28, 2023 | 95.57 | 96.91 | 95.44 | 96.67 | 231,313 | +1.01(+1.05%) |
Sep 27, 2023 | 92.83 | 95.68 | 92.83 | 95.66 | 178,067 | +3.06(+3.30%) |
Sep 26, 2023 | 93.45 | 93.88 | 92.54 | 92.61 | 158,530 | -1.12(-1.19%) |
Sep 25, 2023 | 93.65 | 93.85 | 93.26 | 93.72 | 256,206 | -0.45(-0.47%) |
Sep 22, 2023 | 94.98 | 95.52 | 93.96 | 94.17 | 211,919 | -0.48(-0.51%) |
Sep 21, 2023 | 93.99 | 95.32 | 93.70 | 94.65 | 227,755 | +0.05(+0.05%) |
Sep 20, 2023 | 95.40 | 95.95 | 94.50 | 94.60 | 179,325 | -0.17(-0.18%) |
Sep 19, 2023 | 95.25 | 95.80 | 94.67 | 94.77 | 172,773 | -0.86(-0.90%) |
Sep 18, 2023 | 96.93 | 97.74 | 95.58 | 95.63 | 190,849 | -1.45(-1.50%) |
Sep 15, 2023 | 96.98 | 97.72 | 96.42 | 97.09 | 493,383 | +0.12(+0.12%) |
Sep 14, 2023 | 95.74 | 97.01 | 95.17 | 96.97 | 251,807 | +1.72(+1.81%) |
Sep 13, 2023 | 95.29 | 95.92 | 95.02 | 95.25 | 313,147 | -0.40(-0.41%) |
Sep 12, 2023 | 96.18 | 96.56 | 93.88 | 95.64 | 290,348 | -0.76(-0.79%) |
Sep 11, 2023 | 96.61 | 96.80 | 95.55 | 96.40 | 311,703 | +0.43(+0.44%) |
Sep 08, 2023 | 97.13 | 97.94 | 95.84 | 95.98 | 236,193 | -0.97(-1.00%) |
Sep 07, 2023 | 98.02 | 98.39 | 96.08 | 96.95 | 449,890 | -1.06(-1.08%) |
Sep 06, 2023 | 98.96 | 99.76 | 97.55 | 98.01 | 227,081 | -1.06(-1.07%) |
Sep 05, 2023 | 99.30 | 99.78 | 97.59 | 99.07 | 220,901 | -1.21(-1.21%) |
Sep 01, 2023 | 100.13 | 101.16 | 100.04 | 100.28 | 207,957 | +0.63(+0.63%) |
Aug 31, 2023 | 99.60 | 101.26 | 99.50 | 99.65 | 280,482 | -0.04(-0.04%) |
Aug 30, 2023 | 98.54 | 99.96 | 97.90 | 99.69 | 219,056 | +1.65(+1.69%) |
Aug 29, 2023 | 99.22 | 99.49 | 97.49 | 98.04 | 242,112 | -1.68(-1.69%) |
Aug 28, 2023 | 99.37 | 100.49 | 99.37 | 99.72 | 167,431 | +0.47(+0.48%) |
Aug 25, 2023 | 98.68 | 99.88 | 98.21 | 99.24 | 181,949 | +0.91(+0.93%) |
Aug 24, 2023 | 96.47 | 98.67 | 96.10 | 98.33 | 209,650 | +1.27(+1.31%) |
Aug 23, 2023 | 98.65 | 98.65 | 96.22 | 97.06 | 188,994 | -1.18(-1.20%) |
Aug 22, 2023 | 98.36 | 98.82 | 97.06 | 98.24 | 260,436 | -0.12(-0.12%) |
Aug 21, 2023 | 98.05 | 99.58 | 97.99 | 98.36 | 254,850 | -0.01(-0.01%) |
Aug 18, 2023 | 99.36 | 100.52 | 98.34 | 98.37 | 253,907 | -1.20(-1.20%) |
Aug 17, 2023 | 100.67 | 101.00 | 99.55 | 99.57 | 611,067 | -1.49(-1.48%) |
Aug 16, 2023 | 99.72 | 101.56 | 99.57 | 101.06 | 289,094 | +1.26(+1.26%) |
Aug 15, 2023 | 98.88 | 100.48 | 98.88 | 99.81 | 350,076 | -0.50(-0.50%) |
Aug 14, 2023 | 97.84 | 100.39 | 97.23 | 100.31 | 332,435 | +2.04(+2.07%) |
Aug 11, 2023 | 97.16 | 99.98 | 97.06 | 98.27 | 551,280 | +0.96(+0.99%) |
Aug 10, 2023 | 96.63 | 98.22 | 95.71 | 97.31 | 509,333 | +0.79(+0.82%) |
Aug 09, 2023 | 94.37 | 96.97 | 93.04 | 96.52 | 591,328 | +2.17(+2.30%) |
Aug 08, 2023 | 95.78 | 95.78 | 93.33 | 94.35 | 363,598 | -1.44(-1.50%) |
Aug 07, 2023 | 92.86 | 95.87 | 92.85 | 95.78 | 406,408 | +3.20(+3.45%) |
Aug 04, 2023 | 94.45 | 94.77 | 92.43 | 92.59 | 628,699 | -1.21(-1.29%) |
Aug 03, 2023 | 94.38 | 96.32 | 93.14 | 93.80 | 496,009 | -0.96(-1.02%) |
Aug 02, 2023 | 94.08 | 95.90 | 92.32 | 94.76 | 570,326 | -1.40(-1.45%) |
Aug 01, 2023 | 98.34 | 103.00 | 95.06 | 96.16 | 1,022,352 | -19.54(-16.89%) |
Jul 31, 2023 | 116.59 | 117.48 | 115.40 | 115.70 | 212,993 | -1.32(-1.13%) |
Jul 28, 2023 | 119.03 | 119.94 | 116.68 | 117.02 | 166,126 | -1.33(-1.12%) |
Jul 27, 2023 | 120.20 | 120.94 | 118.28 | 118.34 | 184,695 | -1.69(-1.41%) |
Jul 26, 2023 | 118.25 | 121.17 | 117.89 | 120.03 | 193,255 | +0.19(+0.16%) |
Jul 25, 2023 | 118.39 | 119.85 | 117.51 | 119.85 | 162,949 | +0.86(+0.72%) |
Jul 24, 2023 | 116.95 | 119.39 | 116.82 | 118.99 | 101,101 | +1.94(+1.65%) |
Jul 21, 2023 | 118.83 | 119.41 | 117.02 | 117.05 | 168,586 | -1.01(-0.86%) |
Jul 20, 2023 | 118.80 | 119.38 | 117.00 | 118.07 | 169,042 | -0.26(-0.22%) |
Jul 19, 2023 | 117.89 | 118.65 | 116.42 | 118.32 | 167,667 | +0.65(+0.55%) |
Jul 18, 2023 | 115.06 | 117.97 | 114.73 | 117.67 | 193,389 | +2.05(+1.77%) |
Jul 17, 2023 | 113.62 | 116.75 | 113.62 | 115.63 | 155,344 | +2.01(+1.77%) |
Jul 14, 2023 | 111.66 | 113.73 | 111.15 | 113.62 | 145,934 | +1.48(+1.32%) |
Jul 13, 2023 | 111.35 | 113.89 | 110.77 | 112.14 | 193,905 | +0.79(+0.71%) |
Jul 12, 2023 | 115.54 | 115.54 | 111.05 | 111.35 | 307,261 | -1.91(-1.68%) |
Jul 11, 2023 | 112.99 | 113.68 | 112.57 | 113.26 | 240,937 | +0.27(+0.23%) |
Jul 10, 2023 | 111.69 | 114.53 | 111.69 | 112.99 | 164,235 | +0.62(+0.55%) |
Jul 07, 2023 | 113.44 | 114.32 | 112.28 | 112.37 | 216,267 | -1.76(-1.54%) |
Jul 06, 2023 | 114.37 | 114.51 | 112.90 | 114.13 | 127,275 | -0.63(-0.55%) |
Jul 05, 2023 | 116.45 | 116.45 | 114.40 | 114.76 | 115,434 | -2.85(-2.42%) |