Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 96.17 | 96.76 | 94.14 | 94.22 | 433,291 | -0.99(-1.04%) |
Sep 28, 2023 | 92.12 | 95.65 | 92.12 | 95.21 | 765,566 | +2.57(+2.77%) |
Sep 27, 2023 | 92.20 | 93.36 | 90.56 | 92.65 | 907,907 | +0.67(+0.73%) |
Sep 26, 2023 | 88.48 | 94.95 | 88.13 | 91.97 | 2,299,994 | -1.94(-2.07%) |
Sep 25, 2023 | 91.95 | 94.73 | 93.57 | 93.91 | 1,273,450 | +1.87(+2.03%) |
Sep 22, 2023 | 94.92 | 95.31 | 91.96 | 92.04 | 897,625 | -2.37(-2.51%) |
Sep 21, 2023 | 95.42 | 96.22 | 94.35 | 94.41 | 548,616 | -1.63(-1.70%) |
Sep 20, 2023 | 95.56 | 97.16 | 95.56 | 96.04 | 569,609 | +1.12(+1.18%) |
Sep 19, 2023 | 94.20 | 95.73 | 94.04 | 94.93 | 556,306 | +0.85(+0.91%) |
Sep 18, 2023 | 94.76 | 95.82 | 93.62 | 94.07 | 504,114 | -0.32(-0.34%) |
Sep 15, 2023 | 98.00 | 98.00 | 94.01 | 94.39 | 1,139,735 | -4.19(-4.25%) |
Sep 14, 2023 | 97.50 | 99.01 | 97.50 | 98.58 | 464,489 | +1.76(+1.82%) |
Sep 13, 2023 | 97.36 | 97.79 | 96.15 | 96.82 | 492,540 | -0.70(-0.72%) |
Sep 12, 2023 | 96.31 | 98.22 | 96.31 | 97.52 | 446,604 | +1.28(+1.33%) |
Sep 11, 2023 | 99.22 | 99.38 | 95.90 | 96.24 | 594,445 | -2.22(-2.25%) |
Sep 08, 2023 | 98.95 | 99.47 | 96.75 | 98.46 | 774,583 | -0.81(-0.82%) |
Sep 07, 2023 | 101.89 | 102.37 | 99.02 | 99.27 | 511,018 | -2.67(-2.62%) |
Sep 06, 2023 | 102.74 | 103.10 | 101.35 | 101.95 | 394,184 | -0.92(-0.90%) |
Sep 05, 2023 | 106.04 | 106.04 | 102.80 | 102.87 | 468,978 | -4.25(-3.97%) |
Sep 01, 2023 | 104.63 | 108.24 | 104.46 | 107.12 | 502,638 | +3.30(+3.18%) |
Aug 31, 2023 | 103.72 | 104.19 | 102.37 | 103.82 | 297,493 | +0.31(+0.30%) |
Aug 30, 2023 | 102.46 | 103.88 | 101.67 | 103.51 | 427,311 | +0.15(+0.14%) |
Aug 29, 2023 | 100.02 | 103.47 | 99.60 | 103.36 | 362,925 | +3.14(+3.13%) |
Aug 28, 2023 | 100.95 | 102.20 | 99.50 | 100.22 | 353,158 | -0.16(-0.16%) |
Aug 25, 2023 | 99.38 | 101.02 | 98.80 | 100.38 | 447,625 | +1.49(+1.50%) |
Aug 24, 2023 | 102.63 | 102.63 | 98.52 | 98.90 | 620,978 | -3.84(-3.74%) |
Aug 23, 2023 | 103.87 | 105.42 | 102.63 | 102.74 | 607,999 | -1.81(-1.73%) |
Aug 22, 2023 | 105.91 | 105.91 | 103.84 | 104.55 | 319,181 | -1.02(-0.97%) |
Aug 21, 2023 | 105.98 | 106.84 | 105.07 | 105.57 | 343,479 | +0.18(+0.17%) |
Aug 18, 2023 | 102.23 | 105.79 | 102.23 | 105.39 | 366,381 | +2.45(+2.38%) |
Aug 17, 2023 | 104.32 | 105.49 | 102.86 | 102.95 | 452,571 | -0.82(-0.79%) |
Aug 16, 2023 | 103.94 | 105.17 | 103.67 | 103.77 | 345,207 | -0.43(-0.41%) |
Aug 15, 2023 | 106.40 | 106.74 | 104.17 | 104.20 | 368,409 | -2.88(-2.69%) |
Aug 14, 2023 | 106.26 | 107.17 | 105.28 | 107.08 | 432,422 | +0.45(+0.42%) |
Aug 11, 2023 | 106.20 | 107.44 | 106.07 | 106.63 | 356,266 | -0.47(-0.44%) |
Aug 10, 2023 | 107.51 | 109.22 | 106.73 | 107.10 | 539,221 | +0.23(+0.21%) |
Aug 09, 2023 | 107.79 | 108.91 | 106.79 | 106.87 | 643,647 | -1.66(-1.53%) |
Aug 08, 2023 | 107.39 | 108.97 | 106.07 | 108.53 | 531,000 | -0.58(-0.54%) |
Aug 07, 2023 | 110.61 | 111.43 | 108.70 | 109.12 | 581,014 | -1.01(-0.92%) |
Aug 04, 2023 | 113.00 | 113.09 | 109.39 | 110.13 | 859,480 | -2.79(-2.47%) |
Aug 03, 2023 | 114.02 | 114.55 | 112.34 | 112.92 | 671,790 | -1.93(-1.68%) |
Aug 02, 2023 | 112.89 | 115.20 | 111.99 | 114.85 | 756,229 | +0.42(+0.36%) |
Aug 01, 2023 | 113.69 | 114.55 | 112.95 | 114.44 | 461,200 | +0.05(+0.04%) |
Jul 31, 2023 | 113.18 | 114.42 | 113.04 | 114.39 | 447,574 | +1.31(+1.16%) |
Jul 28, 2023 | 112.04 | 113.17 | 111.39 | 113.08 | 405,986 | +2.28(+2.06%) |
Jul 27, 2023 | 112.99 | 114.27 | 110.20 | 110.80 | 601,965 | -1.04(-0.93%) |
Jul 26, 2023 | 109.52 | 111.94 | 109.42 | 111.84 | 444,611 | +1.65(+1.50%) |
Jul 25, 2023 | 109.47 | 111.18 | 108.57 | 110.19 | 393,310 | +0.59(+0.54%) |
Jul 24, 2023 | 109.17 | 110.97 | 108.29 | 109.59 | 462,257 | +0.83(+0.76%) |
Jul 21, 2023 | 110.97 | 111.18 | 108.15 | 108.76 | 767,465 | -1.86(-1.68%) |
Jul 20, 2023 | 109.88 | 111.33 | 109.39 | 110.62 | 782,602 | +0.24(+0.22%) |
Jul 19, 2023 | 109.57 | 110.45 | 108.04 | 110.39 | 752,382 | +0.49(+0.45%) |
Jul 18, 2023 | 108.19 | 111.76 | 108.19 | 109.89 | 815,110 | +1.70(+1.58%) |
Jul 17, 2023 | 106.75 | 108.52 | 106.31 | 108.19 | 502,743 | +0.75(+0.70%) |
Jul 14, 2023 | 106.72 | 107.74 | 105.93 | 107.44 | 1,137,407 | +0.96(+0.90%) |
Jul 13, 2023 | 105.72 | 106.50 | 104.63 | 106.47 | 555,814 | +0.97(+0.92%) |
Jul 12, 2023 | 105.39 | 106.34 | 104.38 | 105.50 | 583,931 | +1.34(+1.28%) |
Jul 11, 2023 | 102.53 | 104.38 | 102.27 | 104.17 | 551,737 | +1.82(+1.78%) |
Jul 10, 2023 | 100.14 | 102.45 | 100.14 | 102.34 | 597,768 | +1.86(+1.85%) |
Jul 07, 2023 | 100.80 | 102.14 | 100.17 | 100.48 | 700,606 | +0.35(+0.35%) |
Jul 06, 2023 | 99.69 | 100.42 | 99.29 | 100.14 | 477,419 | -1.57(-1.55%) |
Jul 05, 2023 | 102.89 | 102.92 | 101.14 | 101.71 | 580,113 | -1.11(-1.08%) |