Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 94.01 | 94.37 | 92.41 | 92.84 | 417,235 | -0.98(-1.05%) |
Sep 28, 2023 | 92.66 | 94.16 | 92.66 | 93.82 | 281,100 | +1.44(+1.55%) |
Sep 27, 2023 | 92.57 | 93.29 | 91.16 | 92.38 | 182,924 | -0.15(-0.16%) |
Sep 26, 2023 | 93.61 | 94.16 | 92.47 | 92.53 | 207,051 | -1.37(-1.46%) |
Sep 25, 2023 | 92.71 | 93.99 | 93.56 | 93.90 | 158,609 | +0.51(+0.54%) |
Sep 22, 2023 | 93.00 | 93.74 | 92.68 | 93.39 | 176,744 | +0.15(+0.16%) |
Sep 21, 2023 | 93.82 | 94.19 | 92.99 | 93.24 | 207,054 | -0.76(-0.81%) |
Sep 20, 2023 | 92.99 | 94.26 | 92.99 | 94.00 | 133,699 | +1.13(+1.21%) |
Sep 19, 2023 | 93.70 | 93.99 | 92.19 | 92.87 | 165,197 | -0.73(-0.78%) |
Sep 18, 2023 | 92.62 | 93.74 | 92.48 | 93.60 | 192,674 | +0.83(+0.89%) |
Sep 15, 2023 | 92.79 | 93.74 | 91.47 | 92.77 | 979,489 | -0.30(-0.32%) |
Sep 14, 2023 | 94.03 | 94.74 | 92.71 | 93.07 | 372,330 | -0.53(-0.56%) |
Sep 13, 2023 | 93.41 | 93.86 | 91.23 | 93.60 | 416,130 | +0.14(+0.15%) |
Sep 12, 2023 | 94.02 | 94.68 | 93.26 | 93.46 | 219,726 | -0.76(-0.80%) |
Sep 11, 2023 | 95.79 | 95.88 | 94.11 | 94.22 | 240,080 | -1.58(-1.65%) |
Sep 08, 2023 | 96.18 | 96.18 | 94.65 | 95.79 | 234,855 | -0.17(-0.18%) |
Sep 07, 2023 | 94.79 | 96.32 | 94.79 | 95.96 | 165,156 | +0.77(+0.81%) |
Sep 06, 2023 | 95.68 | 96.37 | 94.46 | 95.20 | 197,971 | -0.16(-0.17%) |
Sep 05, 2023 | 98.98 | 99.34 | 93.90 | 95.36 | 433,996 | -3.55(-3.59%) |
Sep 01, 2023 | 100.23 | 101.77 | 98.60 | 98.91 | 540,756 | -1.09(-1.09%) |
Aug 31, 2023 | 101.67 | 103.81 | 99.73 | 100.00 | 542,701 | -1.55(-1.52%) |
Aug 30, 2023 | 97.56 | 101.98 | 97.56 | 101.54 | 402,411 | +3.62(+3.70%) |
Aug 29, 2023 | 97.62 | 98.08 | 96.65 | 97.92 | 160,349 | +0.04(+0.04%) |
Aug 28, 2023 | 97.87 | 99.05 | 97.61 | 97.88 | 174,165 | -0.05(-0.05%) |
Aug 25, 2023 | 97.21 | 97.94 | 96.60 | 97.93 | 109,458 | +0.83(+0.85%) |
Aug 24, 2023 | 97.09 | 98.10 | 97.02 | 97.10 | 194,553 | -0.24(-0.25%) |
Aug 23, 2023 | 97.29 | 97.97 | 97.06 | 97.34 | 142,186 | +0.46(+0.47%) |
Aug 22, 2023 | 96.20 | 97.38 | 96.20 | 96.88 | 136,441 | +0.56(+0.58%) |
Aug 21, 2023 | 96.57 | 97.11 | 95.17 | 96.32 | 192,199 | -0.45(-0.46%) |
Aug 18, 2023 | 95.97 | 97.30 | 95.96 | 96.77 | 184,730 | +0.62(+0.64%) |
Aug 17, 2023 | 97.74 | 98.28 | 95.85 | 96.15 | 291,668 | -1.63(-1.66%) |
Aug 16, 2023 | 97.73 | 98.55 | 97.37 | 97.78 | 305,087 | +0.09(+0.09%) |
Aug 15, 2023 | 97.80 | 98.28 | 96.48 | 97.69 | 179,526 | -0.39(-0.40%) |
Aug 14, 2023 | 97.38 | 98.58 | 97.25 | 98.08 | 142,917 | +0.20(+0.20%) |
Aug 11, 2023 | 97.28 | 98.02 | 97.00 | 97.88 | 114,222 | +0.38(+0.39%) |
Aug 10, 2023 | 97.52 | 97.88 | 97.06 | 97.50 | 182,179 | +0.50(+0.51%) |
Aug 09, 2023 | 96.92 | 97.13 | 95.69 | 97.00 | 187,811 | +0.25(+0.26%) |
Aug 08, 2023 | 96.19 | 96.97 | 95.77 | 96.75 | 176,378 | -0.05(-0.05%) |
Aug 07, 2023 | 97.05 | 97.72 | 96.32 | 96.80 | 233,527 | +0.08(+0.08%) |
Aug 04, 2023 | 98.38 | 98.38 | 96.15 | 96.72 | 413,231 | -1.56(-1.58%) |
Aug 03, 2023 | 96.70 | 98.56 | 96.27 | 98.28 | 346,293 | +1.50(+1.55%) |
Aug 02, 2023 | 93.77 | 96.88 | 93.77 | 96.78 | 372,691 | +2.29(+2.43%) |
Aug 01, 2023 | 95.78 | 97.60 | 92.95 | 94.49 | 292,806 | -2.17(-2.24%) |
Jul 31, 2023 | 92.90 | 96.78 | 92.43 | 96.65 | 579,136 | +3.81(+4.11%) |
Jul 28, 2023 | 91.69 | 93.94 | 90.59 | 92.84 | 491,859 | +2.65(+2.94%) |
Jul 27, 2023 | 90.80 | 91.64 | 89.59 | 90.19 | 444,177 | -1.36(-1.48%) |
Jul 26, 2023 | 93.00 | 93.62 | 91.38 | 91.54 | 198,111 | -1.60(-1.71%) |
Jul 25, 2023 | 91.87 | 93.17 | 91.18 | 93.14 | 208,189 | +0.75(+0.81%) |
Jul 24, 2023 | 93.32 | 93.36 | 91.68 | 92.39 | 191,008 | -0.78(-0.84%) |
Jul 21, 2023 | 92.89 | 94.83 | 92.61 | 93.17 | 314,704 | +0.63(+0.68%) |
Jul 20, 2023 | 92.47 | 93.61 | 91.97 | 92.54 | 327,279 | +0.45(+0.49%) |
Jul 19, 2023 | 89.85 | 92.43 | 89.85 | 92.09 | 385,365 | +2.53(+2.83%) |
Jul 18, 2023 | 89.96 | 91.10 | 89.24 | 89.56 | 189,909 | -0.18(-0.20%) |
Jul 17, 2023 | 90.81 | 91.36 | 89.73 | 89.74 | 221,073 | -1.26(-1.38%) |
Jul 14, 2023 | 89.70 | 91.09 | 89.46 | 91.00 | 160,420 | +1.36(+1.51%) |
Jul 13, 2023 | 89.43 | 90.07 | 89.27 | 89.64 | 245,966 | +0.33(+0.37%) |
Jul 12, 2023 | 89.92 | 89.92 | 88.73 | 89.31 | 300,040 | -0.17(-0.19%) |
Jul 11, 2023 | 88.91 | 89.64 | 88.59 | 89.48 | 249,756 | +0.38(+0.43%) |
Jul 10, 2023 | 88.83 | 90.29 | 88.73 | 89.10 | 328,362 | +0.27(+0.30%) |
Jul 07, 2023 | 90.43 | 90.82 | 88.81 | 88.83 | 321,483 | -1.60(-1.77%) |
Jul 06, 2023 | 90.72 | 91.36 | 89.24 | 90.43 | 394,403 | -1.16(-1.26%) |
Jul 05, 2023 | 93.37 | 93.45 | 91.13 | 91.58 | 399,001 | -2.10(-2.24%) |