Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 104.48 | 104.94 | 103.36 | 104.16 | 90,719 | +0.09(+0.09%) |
Sep 28, 2023 | 105.67 | 105.69 | 103.44 | 104.07 | 74,020 | -1.42(-1.35%) |
Sep 27, 2023 | 104.99 | 105.49 | 103.54 | 105.49 | 67,441 | +1.64(+1.58%) |
Sep 26, 2023 | 105.13 | 105.50 | 102.37 | 103.85 | 82,381 | -1.43(-1.36%) |
Sep 25, 2023 | 102.18 | 105.32 | 103.72 | 105.28 | 147,520 | +3.07(+3.00%) |
Sep 22, 2023 | 105.93 | 106.56 | 102.07 | 102.21 | 174,011 | -3.81(-3.59%) |
Sep 21, 2023 | 105.53 | 107.44 | 104.01 | 106.02 | 217,755 | +0.49(+0.46%) |
Sep 20, 2023 | 103.57 | 106.20 | 103.57 | 105.53 | 165,884 | +2.39(+2.32%) |
Sep 19, 2023 | 102.84 | 103.61 | 102.03 | 103.14 | 149,074 | +0.75(+0.73%) |
Sep 18, 2023 | 100.34 | 102.62 | 100.29 | 102.39 | 114,804 | +3.32(+3.35%) |
Sep 15, 2023 | 100.68 | 100.85 | 98.99 | 99.07 | 171,009 | -1.50(-1.49%) |
Sep 14, 2023 | 99.08 | 100.65 | 99.03 | 100.57 | 93,775 | +2.09(+2.12%) |
Sep 13, 2023 | 100.26 | 100.26 | 97.07 | 98.48 | 148,584 | -2.11(-2.10%) |
Sep 12, 2023 | 100.08 | 101.00 | 99.55 | 100.59 | 86,194 | +0.44(+0.44%) |
Sep 11, 2023 | 99.06 | 101.33 | 99.06 | 100.15 | 99,723 | +0.89(+0.90%) |
Sep 08, 2023 | 99.30 | 99.67 | 99.09 | 99.26 | 79,645 | +0.01(+0.01%) |
Sep 07, 2023 | 99.64 | 100.74 | 98.79 | 99.25 | 124,424 | -0.51(-0.51%) |
Sep 06, 2023 | 100.43 | 101.77 | 99.43 | 99.76 | 93,858 | -0.33(-0.33%) |
Sep 05, 2023 | 100.79 | 100.86 | 98.72 | 100.09 | 88,110 | -0.70(-0.69%) |
Sep 01, 2023 | 100.07 | 102.02 | 100.07 | 100.79 | 124,546 | +0.84(+0.84%) |
Aug 31, 2023 | 100.26 | 100.62 | 99.44 | 99.95 | 82,625 | -0.39(-0.39%) |
Aug 30, 2023 | 99.65 | 101.47 | 99.65 | 100.34 | 100,777 | +0.95(+0.96%) |
Aug 29, 2023 | 98.64 | 100.00 | 98.36 | 99.39 | 73,370 | +0.53(+0.54%) |
Aug 28, 2023 | 98.85 | 99.47 | 98.16 | 98.86 | 69,043 | +0.23(+0.23%) |
Aug 25, 2023 | 99.00 | 99.50 | 97.50 | 98.63 | 73,282 | -0.32(-0.32%) |
Aug 24, 2023 | 97.18 | 99.24 | 97.18 | 98.95 | 81,686 | +1.79(+1.84%) |
Aug 23, 2023 | 96.29 | 97.39 | 96.08 | 97.16 | 102,135 | +0.89(+0.92%) |
Aug 22, 2023 | 96.08 | 96.86 | 95.84 | 96.27 | 142,169 | +0.29(+0.30%) |
Aug 21, 2023 | 97.12 | 97.38 | 95.74 | 95.98 | 111,212 | -1.16(-1.19%) |
Aug 18, 2023 | 96.24 | 97.44 | 96.08 | 97.14 | 204,066 | +0.47(+0.49%) |
Aug 17, 2023 | 99.27 | 99.87 | 96.62 | 96.67 | 144,469 | -2.94(-2.95%) |
Aug 16, 2023 | 100.86 | 101.58 | 99.30 | 99.61 | 157,396 | -1.28(-1.27%) |
Aug 15, 2023 | 99.87 | 101.26 | 98.87 | 100.89 | 60,023 | +0.83(+0.83%) |
Aug 14, 2023 | 97.86 | 100.28 | 97.47 | 100.06 | 138,087 | +1.94(+1.98%) |
Aug 11, 2023 | 97.74 | 99.00 | 97.72 | 98.12 | 155,558 | +0.48(+0.49%) |
Aug 10, 2023 | 98.15 | 99.36 | 96.72 | 97.64 | 114,549 | -0.40(-0.41%) |
Aug 09, 2023 | 99.57 | 99.77 | 97.63 | 98.04 | 150,196 | -1.70(-1.70%) |
Aug 08, 2023 | 100.69 | 101.42 | 99.70 | 99.74 | 103,122 | -1.82(-1.79%) |
Aug 07, 2023 | 99.47 | 101.65 | 98.48 | 101.56 | 65,714 | +2.09(+2.10%) |
Aug 04, 2023 | 100.80 | 104.56 | 99.34 | 99.47 | 105,386 | -1.66(-1.64%) |
Aug 03, 2023 | 99.94 | 101.67 | 98.00 | 101.13 | 120,409 | +0.93(+0.93%) |
Aug 02, 2023 | 97.58 | 101.27 | 97.42 | 100.20 | 177,374 | +2.26(+2.31%) |
Aug 01, 2023 | 93.00 | 98.13 | 92.53 | 97.94 | 202,708 | +3.37(+3.56%) |
Jul 31, 2023 | 93.88 | 97.60 | 93.88 | 94.57 | 171,685 | +0.92(+0.98%) |
Jul 28, 2023 | 87.22 | 94.64 | 87.22 | 93.65 | 415,691 | +14.36(+18.11%) |
Jul 27, 2023 | 81.48 | 81.48 | 77.99 | 79.29 | 226,861 | -1.70(-2.10%) |
Jul 26, 2023 | 83.53 | 83.71 | 80.99 | 80.99 | 62,227 | -2.59(-3.10%) |
Jul 25, 2023 | 82.70 | 83.89 | 82.19 | 83.58 | 104,958 | +0.75(+0.91%) |
Jul 24, 2023 | 84.02 | 84.02 | 82.76 | 82.83 | 59,247 | -0.87(-1.04%) |
Jul 21, 2023 | 85.33 | 85.43 | 83.56 | 83.70 | 73,479 | -1.13(-1.33%) |
Jul 20, 2023 | 84.26 | 85.09 | 83.47 | 84.83 | 79,913 | +0.79(+0.94%) |
Jul 19, 2023 | 84.35 | 84.83 | 83.53 | 84.04 | 82,405 | -0.46(-0.54%) |
Jul 18, 2023 | 83.98 | 85.10 | 83.70 | 84.50 | 96,239 | +0.23(+0.27%) |
Jul 17, 2023 | 83.07 | 85.00 | 83.07 | 84.27 | 91,823 | +1.11(+1.33%) |
Jul 14, 2023 | 81.51 | 83.34 | 81.05 | 83.16 | 87,653 | +1.74(+2.14%) |
Jul 13, 2023 | 81.19 | 81.84 | 80.98 | 81.42 | 77,430 | +0.35(+0.43%) |
Jul 12, 2023 | 83.81 | 83.81 | 80.90 | 81.07 | 107,822 | -1.82(-2.20%) |
Jul 11, 2023 | 82.92 | 83.95 | 82.52 | 82.89 | 109,854 | +0.38(+0.46%) |
Jul 10, 2023 | 82.48 | 83.73 | 82.31 | 82.51 | 79,346 | +0.28(+0.34%) |
Jul 07, 2023 | 83.58 | 83.79 | 82.13 | 82.23 | 84,661 | -1.53(-1.83%) |
Jul 06, 2023 | 83.98 | 84.96 | 83.19 | 83.76 | 56,890 | -0.84(-0.99%) |
Jul 05, 2023 | 84.71 | 84.95 | 84.11 | 84.60 | 53,580 | -0.59(-0.69%) |