Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 89.71 | 89.71 | 87.77 | 88.49 | 50,359 | -0.88(-0.99%) |
Sep 28, 2023 | 89.18 | 91.45 | 88.60 | 89.37 | 35,284 | +0.53(+0.59%) |
Sep 27, 2023 | 89.09 | 89.42 | 88.29 | 88.84 | 34,788 | -0.12(-0.13%) |
Sep 26, 2023 | 89.01 | 89.36 | 88.89 | 88.96 | 37,427 | -0.52(-0.58%) |
Sep 25, 2023 | 88.91 | 89.87 | 89.38 | 89.48 | 36,797 | +0.40(+0.44%) |
Sep 22, 2023 | 89.91 | 89.91 | 89.08 | 89.08 | 31,453 | -0.65(-0.73%) |
Sep 21, 2023 | 89.63 | 90.15 | 89.28 | 89.74 | 39,035 | -0.22(-0.24%) |
Sep 20, 2023 | 90.60 | 90.71 | 89.81 | 89.95 | 34,560 | -0.06(-0.07%) |
Sep 19, 2023 | 89.82 | 90.47 | 89.19 | 90.01 | 78,490 | +0.21(+0.23%) |
Sep 18, 2023 | 91.69 | 91.69 | 89.76 | 89.81 | 71,412 | -1.68(-1.84%) |
Sep 15, 2023 | 91.46 | 92.52 | 91.25 | 91.49 | 128,072 | -0.39(-0.42%) |
Sep 14, 2023 | 91.81 | 92.16 | 91.25 | 91.88 | 66,314 | +0.79(+0.87%) |
Sep 13, 2023 | 91.51 | 91.51 | 90.90 | 91.08 | 75,808 | -0.47(-0.51%) |
Sep 12, 2023 | 90.45 | 91.71 | 90.00 | 91.55 | 45,813 | +1.14(+1.26%) |
Sep 11, 2023 | 90.86 | 91.13 | 90.30 | 90.41 | 44,899 | -0.40(-0.44%) |
Sep 08, 2023 | 90.45 | 90.92 | 90.07 | 90.81 | 32,031 | +0.15(+0.16%) |
Sep 07, 2023 | 90.87 | 90.92 | 90.15 | 90.66 | 50,604 | -0.08(-0.09%) |
Sep 06, 2023 | 90.55 | 90.96 | 90.29 | 90.74 | 28,257 | +0.34(+0.37%) |
Sep 05, 2023 | 91.57 | 91.57 | 90.38 | 90.40 | 56,375 | -1.49(-1.62%) |
Sep 01, 2023 | 91.21 | 92.12 | 91.21 | 91.89 | 29,276 | +0.89(+0.98%) |
Aug 31, 2023 | 90.45 | 91.18 | 90.45 | 90.99 | 50,945 | +0.13(+0.14%) |
Aug 30, 2023 | 90.63 | 91.32 | 90.63 | 90.87 | 35,615 | -0.02(-0.02%) |
Aug 29, 2023 | 91.00 | 91.16 | 90.48 | 90.89 | 36,287 | -0.02(-0.02%) |
Aug 28, 2023 | 92.19 | 92.47 | 90.91 | 90.91 | 35,670 | -1.02(-1.11%) |
Aug 25, 2023 | 91.85 | 92.33 | 91.42 | 91.92 | 26,417 | +0.01(+0.01%) |
Aug 24, 2023 | 89.96 | 92.15 | 89.96 | 91.91 | 41,153 | +1.65(+1.83%) |
Aug 23, 2023 | 89.40 | 90.32 | 89.11 | 90.26 | 37,257 | +1.14(+1.27%) |
Aug 22, 2023 | 90.36 | 90.36 | 89.10 | 89.13 | 43,040 | -0.98(-1.09%) |
Aug 21, 2023 | 91.36 | 91.36 | 90.11 | 90.11 | 28,684 | -1.37(-1.50%) |
Aug 18, 2023 | 91.46 | 92.25 | 91.46 | 91.48 | 38,299 | -0.51(-0.56%) |
Aug 17, 2023 | 92.66 | 92.71 | 91.95 | 91.99 | 39,120 | -0.56(-0.61%) |
Aug 16, 2023 | 92.57 | 92.97 | 92.19 | 92.56 | 34,179 | -0.18(-0.19%) |
Aug 15, 2023 | 93.26 | 93.26 | 92.36 | 92.73 | 40,964 | -1.13(-1.20%) |
Aug 14, 2023 | 94.07 | 94.49 | 93.72 | 93.86 | 50,544 | -0.33(-0.35%) |
Aug 11, 2023 | 94.78 | 95.09 | 94.18 | 94.19 | 34,796 | -0.58(-0.62%) |
Aug 10, 2023 | 95.83 | 96.10 | 94.60 | 94.77 | 43,883 | -0.77(-0.81%) |
Aug 09, 2023 | 96.32 | 96.59 | 95.47 | 95.54 | 37,827 | -0.58(-0.61%) |
Aug 08, 2023 | 96.32 | 96.83 | 95.34 | 96.12 | 45,565 | -3.01(-3.04%) |
Aug 07, 2023 | 98.44 | 99.14 | 98.44 | 99.13 | 28,714 | +0.92(+0.94%) |
Aug 04, 2023 | 98.01 | 99.37 | 98.01 | 98.22 | 37,669 | +0.54(+0.56%) |
Aug 03, 2023 | 97.54 | 98.06 | 97.08 | 97.67 | 21,914 | +0.10(+0.10%) |
Aug 02, 2023 | 98.35 | 98.35 | 97.49 | 97.57 | 28,734 | -0.90(-0.91%) |
Aug 01, 2023 | 97.39 | 98.96 | 97.27 | 98.47 | 34,737 | +0.99(+1.01%) |
Jul 31, 2023 | 96.92 | 97.65 | 96.92 | 97.48 | 27,663 | +0.94(+0.97%) |
Jul 28, 2023 | 97.29 | 97.29 | 96.37 | 96.55 | 19,815 | -0.04(-0.04%) |
Jul 27, 2023 | 97.37 | 97.37 | 96.19 | 96.59 | 27,456 | -0.10(-0.10%) |
Jul 26, 2023 | 96.96 | 97.35 | 96.38 | 96.68 | 26,804 | -0.52(-0.54%) |
Jul 25, 2023 | 96.74 | 97.24 | 96.33 | 97.21 | 25,566 | +0.47(+0.49%) |
Jul 24, 2023 | 96.32 | 97.30 | 96.32 | 96.73 | 24,800 | +0.16(+0.16%) |
Jul 21, 2023 | 97.80 | 97.80 | 96.44 | 96.58 | 27,734 | -1.07(-1.09%) |
Jul 20, 2023 | 98.22 | 98.22 | 96.70 | 97.64 | 33,384 | -0.41(-0.41%) |
Jul 19, 2023 | 98.12 | 98.58 | 97.68 | 98.05 | 31,590 | +0.36(+0.36%) |
Jul 18, 2023 | 96.82 | 98.16 | 96.38 | 97.69 | 22,663 | +1.07(+1.10%) |
Jul 17, 2023 | 96.48 | 97.65 | 96.19 | 96.63 | 35,040 | -0.07(-0.07%) |
Jul 14, 2023 | 96.04 | 96.73 | 94.95 | 96.69 | 38,629 | +0.91(+0.95%) |
Jul 13, 2023 | 96.63 | 96.81 | 95.62 | 95.79 | 34,673 | -0.38(-0.39%) |
Jul 12, 2023 | 96.39 | 97.13 | 95.96 | 96.16 | 36,023 | +0.76(+0.80%) |
Jul 11, 2023 | 94.89 | 95.50 | 94.89 | 95.40 | 28,340 | +1.05(+1.11%) |
Jul 10, 2023 | 93.84 | 94.79 | 93.84 | 94.35 | 53,973 | +0.51(+0.55%) |
Jul 07, 2023 | 93.61 | 94.54 | 93.61 | 93.84 | 57,189 | +0.08(+0.08%) |
Jul 06, 2023 | 93.78 | 93.88 | 93.42 | 93.76 | 50,424 | -0.61(-0.65%) |
Jul 05, 2023 | 94.85 | 94.92 | 94.16 | 94.37 | 53,749 | -1.34(-1.40%) |