Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 99.15 | 99.15 | 97.06 | 97.40 | 321,107 | -0.93(-0.94%) |
Sep 28, 2023 | 96.15 | 99.27 | 96.15 | 98.33 | 542,968 | +2.00(+2.08%) |
Sep 27, 2023 | 95.18 | 96.88 | 94.73 | 96.33 | 393,391 | +1.79(+1.89%) |
Sep 26, 2023 | 95.94 | 96.34 | 94.39 | 94.54 | 267,403 | -2.06(-2.13%) |
Sep 25, 2023 | 94.68 | 96.64 | 96.14 | 96.59 | 362,053 | +1.59(+1.68%) |
Sep 22, 2023 | 94.68 | 95.66 | 94.68 | 95.00 | 256,897 | +0.38(+0.40%) |
Sep 21, 2023 | 95.73 | 95.94 | 94.37 | 94.63 | 299,849 | -1.94(-2.01%) |
Sep 20, 2023 | 98.33 | 99.21 | 96.50 | 96.57 | 254,989 | -1.10(-1.13%) |
Sep 19, 2023 | 98.31 | 98.50 | 97.03 | 97.67 | 350,122 | -0.65(-0.66%) |
Sep 18, 2023 | 98.82 | 99.25 | 98.19 | 98.32 | 426,098 | -0.56(-0.56%) |
Sep 15, 2023 | 99.32 | 100.03 | 98.38 | 98.87 | 1,358,148 | -1.18(-1.18%) |
Sep 14, 2023 | 100.72 | 101.23 | 99.58 | 100.06 | 369,248 | +0.53(+0.53%) |
Sep 13, 2023 | 100.50 | 100.62 | 98.98 | 99.53 | 511,981 | -1.22(-1.21%) |
Sep 12, 2023 | 100.00 | 101.42 | 100.00 | 100.75 | 420,157 | +0.25(+0.25%) |
Sep 11, 2023 | 100.42 | 101.00 | 100.07 | 100.50 | 444,352 | +0.67(+0.67%) |
Sep 08, 2023 | 99.64 | 100.58 | 99.49 | 99.84 | 325,671 | +0.12(+0.12%) |
Sep 07, 2023 | 100.04 | 100.33 | 98.76 | 99.72 | 440,197 | -0.59(-0.59%) |
Sep 06, 2023 | 99.64 | 100.98 | 99.64 | 100.31 | 489,972 | +0.35(+0.35%) |
Sep 05, 2023 | 102.09 | 102.09 | 99.52 | 99.96 | 455,108 | -2.90(-2.82%) |
Sep 01, 2023 | 102.33 | 103.42 | 101.98 | 102.86 | 300,646 | +1.11(+1.09%) |
Aug 31, 2023 | 101.36 | 102.44 | 101.08 | 101.75 | 426,376 | +0.64(+0.63%) |
Aug 30, 2023 | 101.03 | 101.73 | 100.68 | 101.11 | 432,094 | +0.40(+0.39%) |
Aug 29, 2023 | 98.54 | 101.09 | 98.28 | 100.72 | 362,383 | +2.18(+2.22%) |
Aug 28, 2023 | 97.92 | 99.34 | 97.92 | 98.53 | 281,619 | +0.97(+1.00%) |
Aug 25, 2023 | 97.19 | 98.33 | 96.67 | 97.56 | 305,803 | +1.31(+1.36%) |
Aug 24, 2023 | 96.62 | 98.01 | 96.06 | 96.25 | 375,897 | -0.66(-0.69%) |
Aug 23, 2023 | 95.16 | 97.34 | 95.00 | 96.92 | 307,238 | +1.90(+2.00%) |
Aug 22, 2023 | 95.63 | 95.96 | 94.75 | 95.01 | 248,682 | +0.18(+0.19%) |
Aug 21, 2023 | 95.13 | 95.36 | 94.01 | 94.83 | 549,412 | +0.26(+0.27%) |
Aug 18, 2023 | 93.77 | 94.97 | 93.50 | 94.57 | 329,120 | -0.11(-0.12%) |
Aug 17, 2023 | 95.56 | 95.75 | 94.46 | 94.68 | 389,068 | -0.39(-0.41%) |
Aug 16, 2023 | 95.81 | 96.76 | 94.80 | 95.07 | 356,166 | -1.08(-1.12%) |
Aug 15, 2023 | 96.79 | 96.88 | 95.47 | 96.15 | 291,658 | -1.13(-1.16%) |
Aug 14, 2023 | 97.15 | 97.46 | 96.85 | 97.28 | 310,905 | -0.44(-0.45%) |
Aug 11, 2023 | 97.56 | 97.85 | 97.18 | 97.72 | 487,125 | +0.05(+0.05%) |
Aug 10, 2023 | 98.99 | 99.92 | 97.35 | 97.67 | 303,187 | -1.08(-1.09%) |
Aug 09, 2023 | 99.82 | 99.90 | 98.59 | 98.75 | 454,209 | -1.28(-1.28%) |
Aug 08, 2023 | 99.65 | 100.09 | 97.95 | 100.03 | 483,538 | -1.35(-1.33%) |
Aug 07, 2023 | 100.93 | 101.74 | 100.51 | 101.38 | 320,066 | +1.01(+1.01%) |
Aug 04, 2023 | 101.43 | 101.62 | 99.29 | 100.37 | 602,812 | -0.61(-0.60%) |
Aug 03, 2023 | 99.14 | 102.13 | 97.22 | 100.97 | 1,012,334 | +3.48(+3.57%) |
Aug 02, 2023 | 98.50 | 99.25 | 97.37 | 97.49 | 530,600 | -1.89(-1.91%) |
Aug 01, 2023 | 98.35 | 99.86 | 98.35 | 99.39 | 543,023 | +0.59(+0.59%) |
Jul 31, 2023 | 98.50 | 99.35 | 97.99 | 98.80 | 551,130 | +0.67(+0.69%) |
Jul 28, 2023 | 96.93 | 98.21 | 96.62 | 98.13 | 602,659 | +1.76(+1.82%) |
Jul 27, 2023 | 96.10 | 96.89 | 95.48 | 96.37 | 486,376 | +0.46(+0.48%) |
Jul 26, 2023 | 96.34 | 97.06 | 95.57 | 95.91 | 487,685 | -0.78(-0.81%) |
Jul 25, 2023 | 95.91 | 97.02 | 95.73 | 96.70 | 273,434 | +0.08(+0.08%) |
Jul 24, 2023 | 97.40 | 98.01 | 96.53 | 96.62 | 261,668 | -0.64(-0.66%) |
Jul 21, 2023 | 97.66 | 97.86 | 96.77 | 97.26 | 425,084 | -0.07(-0.07%) |
Jul 20, 2023 | 97.28 | 97.43 | 96.40 | 97.33 | 414,875 | +0.24(+0.25%) |
Jul 19, 2023 | 97.29 | 97.74 | 95.89 | 97.09 | 408,952 | -0.50(-0.51%) |
Jul 18, 2023 | 96.55 | 97.80 | 96.33 | 97.59 | 393,517 | +1.11(+1.15%) |
Jul 17, 2023 | 96.27 | 96.90 | 95.45 | 96.48 | 304,761 | +0.12(+0.12%) |
Jul 14, 2023 | 96.89 | 97.25 | 95.59 | 96.36 | 379,214 | -0.81(-0.84%) |
Jul 13, 2023 | 96.66 | 97.25 | 95.88 | 97.17 | 501,213 | +0.73(+0.76%) |
Jul 12, 2023 | 96.94 | 97.12 | 95.46 | 96.44 | 430,884 | +0.73(+0.77%) |
Jul 11, 2023 | 94.84 | 96.05 | 94.84 | 95.71 | 321,393 | +1.06(+1.12%) |
Jul 10, 2023 | 93.29 | 94.90 | 93.29 | 94.64 | 341,424 | +1.84(+1.98%) |
Jul 07, 2023 | 91.46 | 94.11 | 91.46 | 92.81 | 586,362 | +1.13(+1.23%) |
Jul 06, 2023 | 90.58 | 91.84 | 90.10 | 91.68 | 728,936 | +0.48(+0.52%) |
Jul 05, 2023 | 91.02 | 91.42 | 90.61 | 91.20 | 441,688 | -0.78(-0.85%) |