Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 98.17 | 98.17 | 94.87 | 95.36 | 344,726 | -2.48(-2.53%) |
Sep 28, 2023 | 98.58 | 98.90 | 97.13 | 97.83 | 191,004 | -0.94(-0.95%) |
Sep 27, 2023 | 96.62 | 99.27 | 96.36 | 98.77 | 137,722 | +3.60(+3.79%) |
Sep 26, 2023 | 94.97 | 96.06 | 94.78 | 95.17 | 185,351 | -0.82(-0.85%) |
Sep 25, 2023 | 94.22 | 96.32 | 95.66 | 95.98 | 150,059 | +1.47(+1.56%) |
Sep 22, 2023 | 94.62 | 95.40 | 94.25 | 94.51 | 139,094 | +0.79(+0.84%) |
Sep 21, 2023 | 95.72 | 95.72 | 93.69 | 93.72 | 87,066 | -1.83(-1.92%) |
Sep 20, 2023 | 95.57 | 97.52 | 95.48 | 95.55 | 109,635 | -0.33(-0.34%) |
Sep 19, 2023 | 99.17 | 99.56 | 95.65 | 95.88 | 200,335 | -2.33(-2.37%) |
Sep 18, 2023 | 98.31 | 99.11 | 97.72 | 98.21 | 106,473 | +0.31(+0.31%) |
Sep 15, 2023 | 98.48 | 99.00 | 97.30 | 97.91 | 207,341 | -0.77(-0.78%) |
Sep 14, 2023 | 98.54 | 99.19 | 98.30 | 98.67 | 188,457 | +1.59(+1.64%) |
Sep 13, 2023 | 99.40 | 99.67 | 96.75 | 97.08 | 229,124 | -2.15(-2.16%) |
Sep 12, 2023 | 97.73 | 100.20 | 97.73 | 99.23 | 126,623 | +2.27(+2.34%) |
Sep 11, 2023 | 97.54 | 97.89 | 96.62 | 96.96 | 160,750 | +0.29(+0.30%) |
Sep 08, 2023 | 96.10 | 97.53 | 95.96 | 96.67 | 67,596 | +0.69(+0.71%) |
Sep 07, 2023 | 96.08 | 96.77 | 95.20 | 95.99 | 70,605 | -0.42(-0.43%) |
Sep 06, 2023 | 95.91 | 97.35 | 95.27 | 96.41 | 201,220 | +0.29(+0.30%) |
Sep 05, 2023 | 96.59 | 98.24 | 96.12 | 96.12 | 172,835 | +0.66(+0.69%) |
Sep 01, 2023 | 93.94 | 96.18 | 93.90 | 95.46 | 132,526 | +3.02(+3.27%) |
Aug 31, 2023 | 92.81 | 92.81 | 91.41 | 92.44 | 101,417 | +0.16(+0.17%) |
Aug 30, 2023 | 91.86 | 93.08 | 91.67 | 92.28 | 56,296 | +0.69(+0.75%) |
Aug 29, 2023 | 90.79 | 92.19 | 90.23 | 91.59 | 61,533 | +0.77(+0.84%) |
Aug 28, 2023 | 89.92 | 91.73 | 89.90 | 90.83 | 74,984 | +1.13(+1.26%) |
Aug 25, 2023 | 90.43 | 90.46 | 88.89 | 89.70 | 46,022 | +0.12(+0.13%) |
Aug 24, 2023 | 89.96 | 91.16 | 89.58 | 89.58 | 116,131 | -1.26(-1.39%) |
Aug 23, 2023 | 88.98 | 91.29 | 88.19 | 90.84 | 141,356 | +0.70(+0.77%) |
Aug 22, 2023 | 91.15 | 91.27 | 89.96 | 90.14 | 60,591 | -1.02(-1.12%) |
Aug 21, 2023 | 92.42 | 92.92 | 90.22 | 91.17 | 47,440 | -0.66(-0.71%) |
Aug 18, 2023 | 89.43 | 92.07 | 89.16 | 91.82 | 77,082 | +1.36(+1.51%) |
Aug 17, 2023 | 92.30 | 92.61 | 90.35 | 90.46 | 89,314 | -0.47(-0.51%) |
Aug 16, 2023 | 91.13 | 92.71 | 90.82 | 90.93 | 119,909 | -0.39(-0.42%) |
Aug 15, 2023 | 92.14 | 92.14 | 90.87 | 91.32 | 76,032 | -1.65(-1.77%) |
Aug 14, 2023 | 93.54 | 93.54 | 92.38 | 92.97 | 94,351 | -1.10(-1.17%) |
Aug 11, 2023 | 93.16 | 94.72 | 93.16 | 94.07 | 102,957 | +0.85(+0.92%) |
Aug 10, 2023 | 93.91 | 94.94 | 92.51 | 93.21 | 242,547 | -0.67(-0.71%) |
Aug 09, 2023 | 93.55 | 95.80 | 93.55 | 93.88 | 136,341 | +0.99(+1.07%) |
Aug 08, 2023 | 90.18 | 92.89 | 89.32 | 92.89 | 75,925 | +0.52(+0.56%) |
Aug 07, 2023 | 93.61 | 93.72 | 91.60 | 92.37 | 103,565 | -0.96(-1.03%) |
Aug 04, 2023 | 93.88 | 94.54 | 93.12 | 93.33 | 101,913 | -0.33(-0.35%) |
Aug 03, 2023 | 92.34 | 94.47 | 92.34 | 93.66 | 201,021 | +1.20(+1.30%) |
Aug 02, 2023 | 92.67 | 92.96 | 91.03 | 92.46 | 142,143 | -1.03(-1.11%) |
Aug 01, 2023 | 93.12 | 93.49 | 91.79 | 93.49 | 166,550 | -0.31(-0.33%) |
Jul 31, 2023 | 92.72 | 94.13 | 92.72 | 93.80 | 112,433 | +1.87(+2.03%) |
Jul 28, 2023 | 90.88 | 92.04 | 90.17 | 91.93 | 140,878 | +1.44(+1.59%) |
Jul 27, 2023 | 92.31 | 92.81 | 90.16 | 90.49 | 81,206 | -1.56(-1.70%) |
Jul 26, 2023 | 91.26 | 92.44 | 90.45 | 92.05 | 77,017 | +0.24(+0.26%) |
Jul 25, 2023 | 91.07 | 92.38 | 90.45 | 91.81 | 86,904 | +0.63(+0.69%) |
Jul 24, 2023 | 89.22 | 91.63 | 89.22 | 91.19 | 159,811 | +2.09(+2.34%) |
Jul 21, 2023 | 88.83 | 89.22 | 87.96 | 89.10 | 55,051 | +0.16(+0.18%) |
Jul 20, 2023 | 89.89 | 90.14 | 88.19 | 88.94 | 46,007 | -0.73(-0.81%) |
Jul 19, 2023 | 89.37 | 90.51 | 88.97 | 89.67 | 138,841 | -0.01(-0.01%) |
Jul 18, 2023 | 87.52 | 90.52 | 87.52 | 89.68 | 148,895 | +2.44(+2.79%) |
Jul 17, 2023 | 85.36 | 87.72 | 85.36 | 87.24 | 72,852 | +1.08(+1.26%) |
Jul 14, 2023 | 87.40 | 87.40 | 85.83 | 86.16 | 80,553 | -1.58(-1.80%) |
Jul 13, 2023 | 87.14 | 88.27 | 86.77 | 87.74 | 84,926 | +0.67(+0.76%) |
Jul 12, 2023 | 87.60 | 87.77 | 86.53 | 87.07 | 119,184 | +0.60(+0.69%) |
Jul 11, 2023 | 84.33 | 86.76 | 84.02 | 86.48 | 87,717 | +2.46(+2.92%) |
Jul 10, 2023 | 82.83 | 84.19 | 82.58 | 84.02 | 79,193 | +0.92(+1.11%) |
Jul 07, 2023 | 77.37 | 83.61 | 77.37 | 83.10 | 148,056 | +5.42(+6.97%) |
Jul 06, 2023 | 77.70 | 78.49 | 75.79 | 77.68 | 69,408 | -0.81(-1.04%) |
Jul 05, 2023 | 79.21 | 79.21 | 78.03 | 78.49 | 194,286 | -0.04(-0.05%) |