Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 94.90 | 94.90 | 93.13 | 93.49 | 35,683 | -0.05(-0.05%) |
Sep 28, 2023 | 93.16 | 94.02 | 92.61 | 93.54 | 38,985 | +0.58(+0.62%) |
Sep 27, 2023 | 93.31 | 93.44 | 92.17 | 92.96 | 73,587 | +0.30(+0.32%) |
Sep 26, 2023 | 93.50 | 93.74 | 92.63 | 92.66 | 104,342 | -1.78(-1.89%) |
Sep 25, 2023 | 93.92 | 94.45 | 94.07 | 94.44 | 46,405 | +0.15(+0.16%) |
Sep 22, 2023 | 94.66 | 94.94 | 94.25 | 94.29 | 33,735 | -0.42(-0.44%) |
Sep 21, 2023 | 96.11 | 96.11 | 94.63 | 94.71 | 149,312 | -2.32(-2.39%) |
Sep 20, 2023 | 97.87 | 98.39 | 96.92 | 97.03 | 138,164 | +0.04(+0.04%) |
Sep 19, 2023 | 96.94 | 97.47 | 96.57 | 96.99 | 43,485 | -0.44(-0.45%) |
Sep 18, 2023 | 97.28 | 97.81 | 97.15 | 97.42 | 34,635 | -0.20(-0.20%) |
Sep 15, 2023 | 98.07 | 98.31 | 97.44 | 97.62 | 19,995 | -0.57(-0.58%) |
Sep 14, 2023 | 98.09 | 98.28 | 97.53 | 98.19 | 55,176 | +1.13(+1.17%) |
Sep 13, 2023 | 97.82 | 97.83 | 96.82 | 97.06 | 83,897 | -1.08(-1.10%) |
Sep 12, 2023 | 98.14 | 99.04 | 98.03 | 98.14 | 34,734 | -0.94(-0.95%) |
Sep 11, 2023 | 98.95 | 99.16 | 98.66 | 99.09 | 34,357 | +0.59(+0.60%) |
Sep 08, 2023 | 98.71 | 98.71 | 98.25 | 98.50 | 24,994 | -0.05(-0.05%) |
Sep 07, 2023 | 98.03 | 98.67 | 97.64 | 98.55 | 44,913 | -0.29(-0.29%) |
Sep 06, 2023 | 98.97 | 99.35 | 98.39 | 98.84 | 22,612 | -0.35(-0.35%) |
Sep 05, 2023 | 100.34 | 100.34 | 99.12 | 99.18 | 33,598 | -1.20(-1.20%) |
Sep 01, 2023 | 100.58 | 100.89 | 100.03 | 100.39 | 22,264 | +0.07(+0.07%) |
Aug 31, 2023 | 100.58 | 101.17 | 100.32 | 100.32 | 171,287 | -0.57(-0.56%) |
Aug 30, 2023 | 100.92 | 101.20 | 100.57 | 100.88 | 36,631 | +0.23(+0.23%) |
Aug 29, 2023 | 98.84 | 100.73 | 98.84 | 100.66 | 26,795 | +1.47(+1.48%) |
Aug 28, 2023 | 98.51 | 99.26 | 98.51 | 99.18 | 31,976 | +0.85(+0.87%) |
Aug 25, 2023 | 97.80 | 98.58 | 97.07 | 98.33 | 88,792 | +1.15(+1.18%) |
Aug 24, 2023 | 98.41 | 98.84 | 97.12 | 97.18 | 211,623 | -1.41(-1.43%) |
Aug 23, 2023 | 97.15 | 98.70 | 97.14 | 98.59 | 54,739 | +1.46(+1.50%) |
Aug 22, 2023 | 97.73 | 97.73 | 96.89 | 97.13 | 37,393 | +0.00(+0.00%) |
Aug 21, 2023 | 96.48 | 97.21 | 96.25 | 97.13 | 36,973 | +0.55(+0.57%) |
Aug 18, 2023 | 95.84 | 96.61 | 95.49 | 96.58 | 156,252 | +0.28(+0.29%) |
Aug 17, 2023 | 97.10 | 97.25 | 96.11 | 96.30 | 62,356 | -0.85(-0.88%) |
Aug 16, 2023 | 97.61 | 98.35 | 97.16 | 97.16 | 37,258 | -0.96(-0.98%) |
Aug 15, 2023 | 98.66 | 98.73 | 97.95 | 98.12 | 48,554 | -1.18(-1.19%) |
Aug 14, 2023 | 98.28 | 99.33 | 98.14 | 99.30 | 86,878 | +0.30(+0.30%) |
Aug 11, 2023 | 98.87 | 99.45 | 98.73 | 99.01 | 29,701 | -0.40(-0.40%) |
Aug 10, 2023 | 100.14 | 100.97 | 99.17 | 99.40 | 22,310 | -0.73(-0.72%) |
Aug 09, 2023 | 100.78 | 100.78 | 100.04 | 100.13 | 137,334 | -0.35(-0.35%) |
Aug 08, 2023 | 100.48 | 100.48 | 99.60 | 100.48 | 286,566 | -0.67(-0.66%) |
Aug 07, 2023 | 101.12 | 101.17 | 100.45 | 101.14 | 45,790 | +0.22(+0.22%) |
Aug 04, 2023 | 101.40 | 102.08 | 100.69 | 100.92 | 83,335 | -0.33(-0.32%) |
Aug 03, 2023 | 101.43 | 101.57 | 101.04 | 101.25 | 51,631 | -1.02(-1.00%) |
Aug 02, 2023 | 103.92 | 103.92 | 102.27 | 102.28 | 53,288 | -2.48(-2.37%) |
Aug 01, 2023 | 104.44 | 105.30 | 104.44 | 104.76 | 298,297 | -0.34(-0.32%) |
Jul 31, 2023 | 104.97 | 105.31 | 104.79 | 105.10 | 64,647 | +0.46(+0.44%) |
Jul 28, 2023 | 104.73 | 104.88 | 104.34 | 104.64 | 146,577 | -0.21(-0.20%) |
Jul 27, 2023 | 106.41 | 106.41 | 104.65 | 104.85 | 80,680 | -0.86(-0.81%) |
Jul 26, 2023 | 105.72 | 106.04 | 105.00 | 105.70 | 56,840 | -0.89(-0.84%) |
Jul 25, 2023 | 106.08 | 106.92 | 106.08 | 106.60 | 107,288 | -0.08(-0.07%) |
Jul 24, 2023 | 106.44 | 107.00 | 106.44 | 106.68 | 35,467 | +0.27(+0.25%) |
Jul 21, 2023 | 106.81 | 106.81 | 106.25 | 106.41 | 43,024 | +0.41(+0.38%) |
Jul 20, 2023 | 107.04 | 107.04 | 105.91 | 106.00 | 43,719 | -0.83(-0.78%) |
Jul 19, 2023 | 107.22 | 107.22 | 106.57 | 106.84 | 35,683 | -0.38(-0.35%) |
Jul 18, 2023 | 106.94 | 107.22 | 106.61 | 107.22 | 34,483 | +0.26(+0.24%) |
Jul 17, 2023 | 105.96 | 107.11 | 105.75 | 106.96 | 95,393 | +0.72(+0.67%) |
Jul 14, 2023 | 106.81 | 106.81 | 106.05 | 106.24 | 50,984 | -0.57(-0.53%) |
Jul 13, 2023 | 106.54 | 106.88 | 106.15 | 106.81 | 63,493 | +0.95(+0.90%) |
Jul 12, 2023 | 105.66 | 106.13 | 105.25 | 105.85 | 44,191 | +1.79(+1.72%) |
Jul 11, 2023 | 103.93 | 104.14 | 103.59 | 104.06 | 61,824 | +0.56(+0.54%) |
Jul 10, 2023 | 102.56 | 103.57 | 102.47 | 103.51 | 81,121 | +0.94(+0.91%) |
Jul 07, 2023 | 102.06 | 103.52 | 101.96 | 102.57 | 2,224,099 | +0.55(+0.54%) |
Jul 06, 2023 | 102.41 | 102.41 | 101.39 | 102.03 | 24,265 | -1.15(-1.12%) |
Jul 05, 2023 | 103.66 | 103.95 | 103.14 | 103.18 | 39,430 | -1.43(-1.37%) |