Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 94.93 | 95.14 | 93.42 | 93.56 | 604,642 | -0.71(-0.75%) |
Sep 28, 2023 | 92.13 | 94.73 | 92.02 | 94.27 | 680,479 | +2.30(+2.50%) |
Sep 27, 2023 | 92.07 | 92.52 | 91.65 | 91.97 | 521,025 | +0.30(+0.32%) |
Sep 26, 2023 | 93.18 | 93.61 | 91.66 | 91.67 | 629,781 | -1.94(-2.08%) |
Sep 25, 2023 | 93.27 | 93.91 | 93.49 | 93.62 | 349,017 | +0.64(+0.69%) |
Sep 22, 2023 | 92.89 | 93.73 | 92.89 | 92.97 | 409,623 | +0.21(+0.22%) |
Sep 21, 2023 | 93.03 | 93.58 | 92.33 | 92.77 | 441,809 | -0.86(-0.92%) |
Sep 20, 2023 | 94.80 | 95.42 | 93.38 | 93.63 | 391,405 | -0.53(-0.57%) |
Sep 19, 2023 | 93.88 | 94.44 | 93.51 | 94.16 | 458,733 | -0.11(-0.12%) |
Sep 18, 2023 | 93.82 | 95.21 | 93.82 | 94.27 | 601,840 | +0.75(+0.80%) |
Sep 15, 2023 | 94.63 | 95.04 | 92.97 | 93.52 | 1,448,137 | -1.75(-1.83%) |
Sep 14, 2023 | 95.87 | 96.17 | 95.17 | 95.26 | 500,629 | -0.15(-0.16%) |
Sep 13, 2023 | 96.56 | 96.56 | 95.34 | 95.41 | 421,696 | -1.02(-1.05%) |
Sep 12, 2023 | 96.95 | 97.21 | 96.35 | 96.43 | 318,881 | -0.71(-0.73%) |
Sep 11, 2023 | 97.76 | 98.25 | 96.69 | 97.14 | 377,484 | -0.36(-0.36%) |
Sep 08, 2023 | 97.58 | 98.16 | 97.03 | 97.49 | 283,155 | -0.11(-0.11%) |
Sep 07, 2023 | 96.38 | 97.75 | 96.26 | 97.60 | 570,686 | +0.84(+0.87%) |
Sep 06, 2023 | 95.82 | 97.07 | 95.82 | 96.76 | 444,227 | +1.18(+1.24%) |
Sep 05, 2023 | 98.46 | 98.65 | 95.54 | 95.58 | 693,868 | -3.43(-3.47%) |
Sep 01, 2023 | 98.95 | 99.29 | 98.12 | 99.01 | 441,364 | +0.59(+0.60%) |
Aug 31, 2023 | 98.68 | 99.04 | 98.18 | 98.42 | 610,494 | -0.06(-0.06%) |
Aug 30, 2023 | 99.27 | 99.42 | 98.10 | 98.48 | 526,405 | -0.64(-0.65%) |
Aug 29, 2023 | 98.36 | 99.14 | 97.77 | 99.12 | 396,399 | +0.73(+0.74%) |
Aug 28, 2023 | 97.99 | 99.44 | 97.95 | 98.39 | 406,804 | -0.04(-0.04%) |
Aug 25, 2023 | 98.62 | 99.25 | 97.72 | 98.43 | 601,695 | +0.40(+0.41%) |
Aug 24, 2023 | 98.08 | 99.05 | 98.02 | 98.03 | 503,348 | -0.39(-0.40%) |
Aug 23, 2023 | 98.96 | 99.17 | 97.96 | 98.42 | 614,725 | -0.09(-0.09%) |
Aug 22, 2023 | 100.23 | 100.71 | 97.93 | 98.51 | 554,500 | -1.31(-1.31%) |
Aug 21, 2023 | 99.63 | 99.99 | 98.43 | 99.82 | 523,305 | +0.30(+0.30%) |
Aug 18, 2023 | 99.34 | 100.07 | 99.20 | 99.53 | 878,982 | -0.02(-0.02%) |
Aug 17, 2023 | 101.14 | 102.17 | 99.51 | 99.55 | 540,097 | -1.49(-1.47%) |
Aug 16, 2023 | 101.82 | 102.65 | 100.97 | 101.04 | 450,842 | -0.65(-0.64%) |
Aug 15, 2023 | 101.92 | 102.75 | 101.48 | 101.69 | 385,425 | -0.78(-0.76%) |
Aug 14, 2023 | 102.26 | 103.02 | 101.84 | 102.47 | 624,017 | -0.11(-0.11%) |
Aug 11, 2023 | 102.29 | 103.21 | 101.94 | 102.58 | 610,970 | +0.30(+0.29%) |
Aug 10, 2023 | 101.64 | 102.52 | 101.30 | 102.28 | 445,422 | +0.92(+0.90%) |
Aug 09, 2023 | 102.30 | 102.34 | 101.29 | 101.36 | 438,692 | -0.97(-0.94%) |
Aug 08, 2023 | 101.12 | 102.53 | 100.80 | 102.33 | 486,801 | +0.31(+0.30%) |
Aug 07, 2023 | 101.06 | 102.06 | 100.33 | 102.02 | 543,762 | +0.61(+0.60%) |
Aug 04, 2023 | 102.09 | 102.68 | 101.05 | 101.41 | 605,528 | -0.11(-0.11%) |
Aug 03, 2023 | 101.86 | 102.17 | 101.22 | 101.52 | 763,824 | -0.73(-0.71%) |
Aug 02, 2023 | 103.06 | 103.31 | 101.64 | 102.25 | 943,599 | -2.05(-1.97%) |
Aug 01, 2023 | 102.14 | 104.43 | 102.14 | 104.30 | 866,100 | +2.36(+2.31%) |
Jul 31, 2023 | 103.45 | 103.77 | 101.00 | 101.94 | 1,595,661 | -1.32(-1.28%) |
Jul 28, 2023 | 104.68 | 105.37 | 102.91 | 103.27 | 1,021,726 | -0.60(-0.58%) |
Jul 27, 2023 | 104.83 | 105.98 | 103.34 | 103.87 | 1,192,911 | +1.19(+1.16%) |
Jul 26, 2023 | 96.69 | 103.20 | 95.72 | 102.67 | 2,426,015 | +10.37(+11.24%) |
Jul 25, 2023 | 91.76 | 92.74 | 91.70 | 92.30 | 941,366 | +1.53(+1.68%) |
Jul 24, 2023 | 91.51 | 92.06 | 90.55 | 90.77 | 677,852 | -0.95(-1.03%) |
Jul 21, 2023 | 91.76 | 92.58 | 91.42 | 91.72 | 575,842 | -0.02(-0.02%) |
Jul 20, 2023 | 92.56 | 92.73 | 91.61 | 91.74 | 520,422 | -0.53(-0.58%) |
Jul 19, 2023 | 91.79 | 92.40 | 91.45 | 92.27 | 526,250 | +0.98(+1.07%) |
Jul 18, 2023 | 90.81 | 92.54 | 90.77 | 91.30 | 561,480 | +0.48(+0.53%) |
Jul 17, 2023 | 89.82 | 91.12 | 88.95 | 90.81 | 420,291 | +1.12(+1.25%) |
Jul 14, 2023 | 90.37 | 90.37 | 89.18 | 89.69 | 428,730 | -0.72(-0.79%) |
Jul 13, 2023 | 90.57 | 90.86 | 90.01 | 90.41 | 459,115 | +0.05(+0.05%) |
Jul 12, 2023 | 90.63 | 90.83 | 89.47 | 90.36 | 688,728 | +0.84(+0.94%) |
Jul 11, 2023 | 88.19 | 89.69 | 87.85 | 89.51 | 575,086 | +1.79(+2.04%) |
Jul 10, 2023 | 87.30 | 88.76 | 87.20 | 87.72 | 504,845 | +0.15(+0.17%) |
Jul 07, 2023 | 85.15 | 88.00 | 85.15 | 87.58 | 585,731 | +1.98(+2.32%) |
Jul 06, 2023 | 85.57 | 86.01 | 84.29 | 85.59 | 573,811 | -0.84(-0.98%) |
Jul 05, 2023 | 87.42 | 87.92 | 86.16 | 86.44 | 615,653 | -1.78(-2.02%) |