Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 88.73 | 89.08 | 87.40 | 87.76 | 35,636 | +5.02(+6.07%) |
Sep 28, 2023 | 82.11 | 83.35 | 81.90 | 82.74 | 33,755 | -0.42(-0.51%) |
Sep 27, 2023 | 83.74 | 83.87 | 82.07 | 83.16 | 34,130 | -0.85(-1.01%) |
Sep 26, 2023 | 84.86 | 85.24 | 83.99 | 84.01 | 30,228 | -1.59(-1.86%) |
Sep 25, 2023 | 85.49 | 85.78 | 85.43 | 85.60 | 28,229 | -0.99(-1.14%) |
Sep 22, 2023 | 86.78 | 87.47 | 86.54 | 86.59 | 26,434 | +0.54(+0.63%) |
Sep 21, 2023 | 86.70 | 87.17 | 86.05 | 86.05 | 50,601 | -2.37(-2.68%) |
Sep 20, 2023 | 88.52 | 89.75 | 88.34 | 88.42 | 29,891 | -0.25(-0.28%) |
Sep 19, 2023 | 88.11 | 88.77 | 87.50 | 88.67 | 22,304 | -1.77(-1.96%) |
Sep 18, 2023 | 91.39 | 91.49 | 90.16 | 90.44 | 23,766 | -2.15(-2.32%) |
Sep 15, 2023 | 92.28 | 92.94 | 91.84 | 92.59 | 42,289 | +1.45(+1.59%) |
Sep 14, 2023 | 90.24 | 91.37 | 90.00 | 91.14 | 31,132 | -0.37(-0.40%) |
Sep 13, 2023 | 91.47 | 92.29 | 91.19 | 91.51 | 73,958 | -1.99(-2.13%) |
Sep 12, 2023 | 93.61 | 94.27 | 93.14 | 93.50 | 60,677 | -2.35(-2.45%) |
Sep 11, 2023 | 95.42 | 95.86 | 94.50 | 95.85 | 24,979 | +1.75(+1.86%) |
Sep 08, 2023 | 94.69 | 94.88 | 93.80 | 94.10 | 28,226 | -0.23(-0.24%) |
Sep 07, 2023 | 94.61 | 94.89 | 93.15 | 94.33 | 41,550 | -3.35(-3.43%) |
Sep 06, 2023 | 98.20 | 98.48 | 97.04 | 97.68 | 16,077 | -0.29(-0.30%) |
Sep 05, 2023 | 99.01 | 99.07 | 97.39 | 97.97 | 29,222 | -1.83(-1.83%) |
Sep 01, 2023 | 100.58 | 100.73 | 99.60 | 99.80 | 14,587 | -0.37(-0.37%) |
Aug 31, 2023 | 99.91 | 101.07 | 99.72 | 100.17 | 14,255 | +0.06(+0.06%) |
Aug 30, 2023 | 99.39 | 100.57 | 99.26 | 100.11 | 16,206 | +1.15(+1.16%) |
Aug 29, 2023 | 97.24 | 99.16 | 97.17 | 98.96 | 15,758 | +2.64(+2.74%) |
Aug 28, 2023 | 96.16 | 96.43 | 95.67 | 96.32 | 14,787 | +0.80(+0.84%) |
Aug 25, 2023 | 95.55 | 96.89 | 94.75 | 95.52 | 14,538 | +0.22(+0.23%) |
Aug 24, 2023 | 95.90 | 96.58 | 94.55 | 95.30 | 20,139 | -1.61(-1.66%) |
Aug 23, 2023 | 94.48 | 97.03 | 94.29 | 96.91 | 19,671 | -2.93(-2.93%) |
Aug 22, 2023 | 100.33 | 100.42 | 99.28 | 99.84 | 45,297 | -0.90(-0.89%) |
Aug 21, 2023 | 101.21 | 101.29 | 99.73 | 100.74 | 28,228 | +0.78(+0.79%) |
Aug 18, 2023 | 99.21 | 100.23 | 98.75 | 99.95 | 18,205 | -0.08(-0.07%) |
Aug 17, 2023 | 102.35 | 102.40 | 99.84 | 100.03 | 26,168 | +0.04(+0.04%) |
Aug 16, 2023 | 99.76 | 101.04 | 99.71 | 99.99 | 21,843 | +2.19(+2.23%) |
Aug 15, 2023 | 98.44 | 98.51 | 97.46 | 97.80 | 18,450 | +0.44(+0.46%) |
Aug 14, 2023 | 97.09 | 97.61 | 96.79 | 97.36 | 14,665 | -0.10(-0.10%) |
Aug 11, 2023 | 97.39 | 97.86 | 97.22 | 97.46 | 16,225 | -2.54(-2.54%) |
Aug 10, 2023 | 99.70 | 101.00 | 99.43 | 100.00 | 29,257 | +2.68(+2.75%) |
Aug 09, 2023 | 98.32 | 98.44 | 96.99 | 97.32 | 37,294 | +0.62(+0.64%) |
Aug 08, 2023 | 96.07 | 96.81 | 95.40 | 96.70 | 48,430 | -2.33(-2.35%) |
Aug 07, 2023 | 98.54 | 99.09 | 97.76 | 99.03 | 22,484 | +0.16(+0.16%) |
Aug 04, 2023 | 99.30 | 100.49 | 98.80 | 98.87 | 42,482 | +0.46(+0.47%) |
Aug 03, 2023 | 97.91 | 99.42 | 97.69 | 98.41 | 33,569 | +0.54(+0.55%) |
Aug 02, 2023 | 97.88 | 98.29 | 97.23 | 97.87 | 24,671 | -2.31(-2.31%) |
Aug 01, 2023 | 100.49 | 101.05 | 99.85 | 100.18 | 23,446 | -1.04(-1.03%) |
Jul 31, 2023 | 101.85 | 102.23 | 101.13 | 101.22 | 30,033 | -0.61(-0.60%) |
Jul 28, 2023 | 101.56 | 102.63 | 101.38 | 101.83 | 19,848 | +2.71(+2.73%) |
Jul 27, 2023 | 99.77 | 100.42 | 98.95 | 99.12 | 24,068 | +0.47(+0.48%) |
Jul 26, 2023 | 98.08 | 98.92 | 97.99 | 98.65 | 57,838 | -1.11(-1.11%) |
Jul 25, 2023 | 101.56 | 101.85 | 99.66 | 99.76 | 250,811 | +1.47(+1.50%) |
Jul 24, 2023 | 96.04 | 99.67 | 95.96 | 98.29 | 92,686 | +2.35(+2.45%) |
Jul 21, 2023 | 95.73 | 96.24 | 95.53 | 95.94 | 16,276 | +1.13(+1.19%) |
Jul 20, 2023 | 95.69 | 96.78 | 94.42 | 94.81 | 22,765 | -1.77(-1.83%) |
Jul 19, 2023 | 96.62 | 97.03 | 96.09 | 96.58 | 45,411 | -0.77(-0.79%) |
Jul 18, 2023 | 97.14 | 97.69 | 97.02 | 97.35 | 166,566 | +0.16(+0.16%) |
Jul 17, 2023 | 96.97 | 97.39 | 96.40 | 97.19 | 14,461 | +0.19(+0.19%) |
Jul 14, 2023 | 96.89 | 97.81 | 96.78 | 97.01 | 16,863 | -0.68(-0.70%) |
Jul 13, 2023 | 97.06 | 97.93 | 96.96 | 97.69 | 18,392 | +0.88(+0.91%) |
Jul 12, 2023 | 96.06 | 97.18 | 95.67 | 96.81 | 18,008 | +2.09(+2.20%) |
Jul 11, 2023 | 93.39 | 94.83 | 92.98 | 94.72 | 19,381 | +2.52(+2.73%) |
Jul 10, 2023 | 91.16 | 92.35 | 91.09 | 92.20 | 34,331 | +0.78(+0.85%) |
Jul 07, 2023 | 91.08 | 92.20 | 90.35 | 91.42 | 32,664 | +1.33(+1.48%) |
Jul 06, 2023 | 89.82 | 90.37 | 88.94 | 90.09 | 73,015 | -4.75(-5.01%) |
Jul 05, 2023 | 96.34 | 96.46 | 94.54 | 94.84 | 33,046 | -1.97(-2.03%) |