Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 100.43 | 100.88 | 98.47 | 98.59 | 1,206,700 | -0.55(-0.55%) |
Sep 28, 2023 | 95.65 | 99.60 | 95.47 | 99.14 | 1,602,116 | +3.28(+3.42%) |
Sep 27, 2023 | 97.23 | 97.50 | 95.00 | 95.86 | 1,162,478 | -0.59(-0.61%) |
Sep 26, 2023 | 98.05 | 99.11 | 96.10 | 96.45 | 1,181,992 | -2.63(-2.65%) |
Sep 25, 2023 | 97.01 | 99.13 | 98.56 | 99.08 | 1,360,415 | +1.15(+1.17%) |
Sep 22, 2023 | 98.43 | 99.26 | 97.63 | 97.93 | 1,812,757 | +0.03(+0.03%) |
Sep 21, 2023 | 100.52 | 100.77 | 97.88 | 97.90 | 1,601,486 | -3.95(-3.88%) |
Sep 20, 2023 | 103.32 | 104.72 | 101.77 | 101.85 | 1,102,377 | -0.72(-0.70%) |
Sep 19, 2023 | 101.07 | 102.86 | 100.42 | 102.57 | 1,422,088 | +1.18(+1.16%) |
Sep 18, 2023 | 101.56 | 102.51 | 100.89 | 101.39 | 1,606,744 | -1.07(-1.04%) |
Sep 15, 2023 | 101.87 | 103.74 | 101.77 | 102.46 | 4,737,073 | +0.17(+0.17%) |
Sep 14, 2023 | 101.93 | 102.49 | 99.99 | 102.29 | 2,162,561 | +1.00(+0.99%) |
Sep 13, 2023 | 103.43 | 103.89 | 100.61 | 101.29 | 2,162,772 | -1.38(-1.34%) |
Sep 12, 2023 | 99.04 | 103.17 | 98.93 | 102.67 | 2,325,897 | +2.90(+2.91%) |
Sep 11, 2023 | 102.13 | 102.14 | 99.52 | 99.77 | 1,454,225 | -0.71(-0.71%) |
Sep 08, 2023 | 100.95 | 100.95 | 99.06 | 100.48 | 1,645,833 | -0.20(-0.20%) |
Sep 07, 2023 | 100.86 | 101.77 | 99.93 | 100.68 | 1,397,508 | -1.67(-1.63%) |
Sep 06, 2023 | 103.25 | 104.55 | 102.03 | 102.35 | 1,514,325 | -0.81(-0.79%) |
Sep 05, 2023 | 103.80 | 104.30 | 102.64 | 103.16 | 1,748,017 | -1.33(-1.27%) |
Sep 01, 2023 | 101.94 | 104.59 | 101.72 | 104.49 | 1,621,093 | +3.04(+3.00%) |
Aug 31, 2023 | 102.06 | 102.37 | 101.33 | 101.45 | 2,026,282 | -0.19(-0.19%) |
Aug 30, 2023 | 100.41 | 102.05 | 100.22 | 101.64 | 1,672,340 | +0.82(+0.81%) |
Aug 29, 2023 | 98.44 | 101.01 | 98.14 | 100.82 | 1,186,505 | +1.95(+1.97%) |
Aug 28, 2023 | 99.18 | 100.00 | 98.64 | 98.87 | 2,033,638 | +1.26(+1.29%) |
Aug 25, 2023 | 97.14 | 98.23 | 95.92 | 97.61 | 1,486,952 | +1.25(+1.30%) |
Aug 24, 2023 | 97.63 | 98.65 | 96.28 | 96.36 | 1,010,151 | -1.72(-1.75%) |
Aug 23, 2023 | 96.07 | 98.31 | 95.57 | 98.08 | 1,204,776 | +1.95(+2.03%) |
Aug 22, 2023 | 96.87 | 97.23 | 95.90 | 96.13 | 1,169,941 | -0.43(-0.45%) |
Aug 21, 2023 | 96.67 | 97.46 | 95.74 | 96.56 | 1,185,847 | +0.68(+0.71%) |
Aug 18, 2023 | 95.00 | 96.94 | 94.83 | 95.88 | 1,470,493 | -0.18(-0.19%) |
Aug 17, 2023 | 96.21 | 97.13 | 95.38 | 96.06 | 2,244,184 | +0.44(+0.46%) |
Aug 16, 2023 | 96.43 | 96.78 | 95.18 | 95.62 | 1,636,145 | -1.68(-1.73%) |
Aug 15, 2023 | 98.35 | 98.80 | 97.07 | 97.30 | 2,465,423 | -2.13(-2.14%) |
Aug 14, 2023 | 97.69 | 99.46 | 97.03 | 99.43 | 1,886,522 | +0.73(+0.74%) |
Aug 11, 2023 | 101.84 | 102.58 | 97.59 | 98.70 | 2,761,295 | -4.48(-4.34%) |
Aug 10, 2023 | 104.78 | 105.78 | 102.06 | 103.18 | 1,682,654 | -1.14(-1.09%) |
Aug 09, 2023 | 105.55 | 105.70 | 103.74 | 104.32 | 1,891,218 | -2.00(-1.88%) |
Aug 08, 2023 | 104.88 | 106.35 | 104.02 | 106.32 | 1,733,274 | -0.83(-0.77%) |
Aug 07, 2023 | 108.05 | 108.05 | 106.30 | 107.15 | 1,687,454 | +0.35(+0.33%) |
Aug 04, 2023 | 110.72 | 110.88 | 106.67 | 106.80 | 2,490,170 | -2.78(-2.54%) |
Aug 03, 2023 | 111.52 | 113.14 | 109.46 | 109.58 | 3,887,300 | +3.30(+3.11%) |
Aug 02, 2023 | 108.21 | 109.08 | 106.21 | 106.28 | 2,330,109 | -3.21(-2.93%) |
Aug 01, 2023 | 108.80 | 109.77 | 108.14 | 109.49 | 1,408,556 | +0.00(+0.00%) |
Jul 31, 2023 | 108.93 | 110.06 | 108.74 | 109.49 | 1,321,393 | +0.32(+0.29%) |
Jul 28, 2023 | 110.80 | 110.80 | 108.92 | 109.17 | 1,273,856 | -0.08(-0.07%) |
Jul 27, 2023 | 112.00 | 112.25 | 109.03 | 109.25 | 2,323,813 | -1.14(-1.03%) |
Jul 26, 2023 | 109.74 | 111.27 | 109.15 | 110.39 | 1,255,112 | +0.49(+0.45%) |
Jul 25, 2023 | 108.99 | 110.23 | 108.52 | 109.90 | 1,142,349 | +0.47(+0.43%) |
Jul 24, 2023 | 109.50 | 110.98 | 108.87 | 109.43 | 1,096,254 | +0.19(+0.17%) |
Jul 21, 2023 | 110.04 | 110.33 | 108.05 | 109.24 | 1,394,416 | +0.62(+0.57%) |
Jul 20, 2023 | 109.81 | 110.20 | 108.20 | 108.62 | 1,366,848 | -1.76(-1.59%) |
Jul 19, 2023 | 108.93 | 110.60 | 108.31 | 110.38 | 1,924,986 | +1.44(+1.32%) |
Jul 18, 2023 | 108.60 | 109.34 | 107.59 | 108.94 | 1,965,759 | -0.29(-0.27%) |
Jul 17, 2023 | 110.09 | 110.69 | 108.78 | 109.23 | 1,036,959 | -1.78(-1.60%) |
Jul 14, 2023 | 112.03 | 112.27 | 109.95 | 111.01 | 1,418,298 | -1.36(-1.21%) |
Jul 13, 2023 | 112.90 | 113.08 | 111.15 | 112.37 | 2,498,893 | -0.03(-0.03%) |
Jul 12, 2023 | 112.13 | 113.60 | 111.07 | 112.40 | 2,313,862 | +2.02(+1.83%) |
Jul 11, 2023 | 109.35 | 111.61 | 109.01 | 110.38 | 2,025,759 | +1.73(+1.59%) |
Jul 10, 2023 | 107.43 | 108.94 | 107.15 | 108.65 | 1,848,127 | +1.10(+1.02%) |
Jul 07, 2023 | 105.14 | 108.32 | 105.14 | 107.55 | 1,699,363 | +2.67(+2.55%) |
Jul 06, 2023 | 106.15 | 106.25 | 103.91 | 104.88 | 2,237,226 | +1.41(+1.36%) |
Jul 05, 2023 | 103.57 | 104.15 | 102.51 | 103.47 | 1,749,676 | +0.44(+0.43%) |