Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 83.85 | 84.76 | 80.86 | 81.19 | 654,592 | -1.09(-1.32%) |
Sep 28, 2023 | 79.46 | 82.55 | 79.11 | 82.28 | 698,334 | +2.87(+3.61%) |
Sep 27, 2023 | 80.36 | 81.52 | 79.15 | 79.41 | 974,830 | -0.32(-0.40%) |
Sep 26, 2023 | 80.80 | 81.44 | 79.61 | 79.73 | 494,580 | -1.70(-2.09%) |
Sep 25, 2023 | 79.83 | 81.54 | 80.88 | 81.43 | 923,826 | +0.60(+0.74%) |
Sep 22, 2023 | 81.88 | 82.47 | 79.71 | 80.83 | 844,896 | -0.38(-0.47%) |
Sep 21, 2023 | 82.01 | 82.83 | 81.11 | 81.21 | 1,109,323 | -1.86(-2.24%) |
Sep 20, 2023 | 84.43 | 85.04 | 82.93 | 83.07 | 609,581 | -1.37(-1.62%) |
Sep 19, 2023 | 84.87 | 85.05 | 83.89 | 84.44 | 629,579 | -1.36(-1.59%) |
Sep 18, 2023 | 88.20 | 88.35 | 85.53 | 85.80 | 694,962 | -2.69(-3.04%) |
Sep 15, 2023 | 88.09 | 89.55 | 87.27 | 88.49 | 1,099,989 | -0.25(-0.28%) |
Sep 14, 2023 | 85.81 | 89.20 | 85.81 | 88.74 | 610,642 | +3.40(+3.98%) |
Sep 13, 2023 | 85.43 | 85.66 | 83.88 | 85.34 | 499,903 | +0.39(+0.46%) |
Sep 12, 2023 | 85.38 | 86.44 | 84.65 | 84.95 | 623,332 | -0.97(-1.13%) |
Sep 11, 2023 | 86.82 | 88.18 | 85.87 | 85.92 | 637,249 | +0.43(+0.50%) |
Sep 08, 2023 | 88.19 | 89.02 | 85.40 | 85.49 | 634,020 | -2.77(-3.14%) |
Sep 07, 2023 | 87.70 | 88.33 | 85.91 | 88.26 | 434,830 | +0.51(+0.58%) |
Sep 06, 2023 | 88.71 | 89.35 | 87.49 | 87.75 | 701,565 | -1.10(-1.24%) |
Sep 05, 2023 | 91.49 | 91.72 | 87.34 | 88.85 | 757,504 | -3.69(-3.99%) |
Sep 01, 2023 | 92.24 | 94.01 | 91.78 | 92.54 | 520,424 | +0.79(+0.86%) |
Aug 31, 2023 | 90.55 | 92.28 | 90.16 | 91.75 | 473,809 | +1.00(+1.10%) |
Aug 30, 2023 | 91.64 | 92.59 | 90.67 | 90.75 | 574,733 | -1.20(-1.31%) |
Aug 29, 2023 | 87.41 | 92.00 | 87.31 | 91.95 | 618,683 | +3.62(+4.10%) |
Aug 28, 2023 | 90.06 | 91.25 | 87.27 | 88.33 | 1,292,349 | -2.00(-2.21%) |
Aug 25, 2023 | 90.59 | 91.66 | 88.79 | 90.33 | 452,246 | +0.08(+0.09%) |
Aug 24, 2023 | 94.53 | 94.53 | 90.16 | 90.25 | 524,357 | -3.64(-3.88%) |
Aug 23, 2023 | 91.86 | 95.43 | 91.09 | 93.89 | 925,070 | +1.17(+1.26%) |
Aug 22, 2023 | 91.49 | 93.17 | 90.65 | 92.72 | 671,930 | +0.27(+0.29%) |
Aug 21, 2023 | 92.33 | 92.92 | 91.28 | 92.45 | 597,022 | +0.06(+0.06%) |
Aug 18, 2023 | 90.20 | 92.98 | 90.10 | 92.39 | 596,832 | +1.11(+1.22%) |
Aug 17, 2023 | 93.41 | 93.91 | 91.05 | 91.28 | 692,564 | -1.91(-2.05%) |
Aug 16, 2023 | 95.50 | 96.24 | 93.05 | 93.19 | 825,698 | -2.04(-2.14%) |
Aug 15, 2023 | 92.41 | 95.33 | 91.19 | 95.23 | 925,682 | +2.01(+2.16%) |
Aug 14, 2023 | 94.33 | 95.27 | 92.37 | 93.22 | 795,251 | -2.12(-2.22%) |
Aug 11, 2023 | 95.10 | 95.89 | 94.13 | 95.34 | 433,346 | -0.63(-0.66%) |
Aug 10, 2023 | 95.81 | 99.11 | 95.42 | 95.97 | 738,984 | +0.99(+1.04%) |
Aug 09, 2023 | 97.74 | 97.98 | 94.84 | 94.98 | 587,972 | -2.60(-2.66%) |
Aug 08, 2023 | 97.90 | 97.90 | 94.09 | 97.58 | 929,740 | -0.51(-0.52%) |
Aug 07, 2023 | 98.46 | 99.61 | 95.92 | 98.09 | 1,211,001 | -0.94(-0.95%) |
Aug 04, 2023 | 102.23 | 102.62 | 98.81 | 99.03 | 784,913 | -2.66(-2.62%) |
Aug 03, 2023 | 99.80 | 104.91 | 99.06 | 101.69 | 2,158,512 | +11.76(+13.08%) |
Aug 02, 2023 | 91.41 | 92.22 | 89.91 | 89.93 | 855,090 | -2.63(-2.84%) |
Aug 01, 2023 | 93.64 | 93.64 | 90.84 | 92.56 | 980,025 | -1.34(-1.43%) |
Jul 31, 2023 | 94.96 | 95.40 | 93.30 | 93.90 | 986,771 | -0.86(-0.91%) |
Jul 28, 2023 | 95.54 | 96.74 | 94.60 | 94.76 | 468,319 | +0.26(+0.28%) |
Jul 27, 2023 | 95.51 | 96.58 | 94.26 | 94.50 | 454,665 | -0.30(-0.32%) |
Jul 26, 2023 | 92.64 | 95.58 | 92.64 | 94.80 | 489,722 | +1.79(+1.92%) |
Jul 25, 2023 | 91.31 | 93.37 | 90.88 | 93.01 | 594,812 | +1.19(+1.30%) |
Jul 24, 2023 | 93.42 | 93.88 | 91.65 | 91.82 | 720,727 | -1.58(-1.69%) |
Jul 21, 2023 | 96.14 | 96.49 | 93.05 | 93.40 | 588,863 | -1.73(-1.82%) |
Jul 20, 2023 | 95.00 | 96.59 | 94.19 | 95.13 | 580,254 | +1.07(+1.14%) |
Jul 19, 2023 | 93.21 | 94.75 | 92.43 | 94.06 | 644,212 | +1.96(+2.13%) |
Jul 18, 2023 | 93.22 | 94.11 | 91.30 | 92.10 | 729,815 | -0.77(-0.83%) |
Jul 17, 2023 | 90.14 | 93.46 | 89.88 | 92.87 | 927,575 | +2.83(+3.14%) |
Jul 14, 2023 | 89.18 | 90.53 | 88.11 | 90.04 | 533,590 | +0.48(+0.54%) |
Jul 13, 2023 | 89.97 | 90.15 | 89.04 | 89.56 | 477,804 | -0.58(-0.64%) |
Jul 12, 2023 | 91.08 | 93.04 | 90.03 | 90.14 | 1,253,737 | +0.69(+0.77%) |
Jul 11, 2023 | 88.07 | 89.83 | 87.12 | 89.45 | 554,638 | +1.82(+2.08%) |
Jul 10, 2023 | 86.01 | 88.14 | 85.91 | 87.63 | 830,508 | +1.43(+1.66%) |
Jul 07, 2023 | 84.72 | 86.96 | 84.32 | 86.20 | 449,600 | +2.27(+2.70%) |
Jul 06, 2023 | 84.69 | 85.23 | 83.35 | 83.93 | 506,142 | -1.75(-2.04%) |
Jul 05, 2023 | 86.39 | 86.48 | 84.56 | 85.68 | 434,380 | +0.40(+0.47%) |