Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 97.79 | 97.79 | 97.32 | 97.42 | 6,619 | -0.02(-0.02%) |
Sep 28, 2023 | 97.02 | 97.44 | 96.97 | 97.44 | 11,466 | +0.21(+0.22%) |
Sep 27, 2023 | 97.13 | 97.23 | 97.04 | 97.22 | 9,951 | -0.31(-0.32%) |
Sep 26, 2023 | 97.76 | 97.77 | 97.44 | 97.53 | 8,584 | -0.17(-0.17%) |
Sep 25, 2023 | 97.75 | 97.77 | 97.66 | 97.70 | 71,466 | -0.56(-0.57%) |
Sep 22, 2023 | 97.95 | 98.31 | 97.95 | 98.26 | 551,597 | +0.35(+0.36%) |
Sep 21, 2023 | 97.94 | 98.04 | 97.89 | 97.91 | 25,328 | -0.66(-0.67%) |
Sep 20, 2023 | 98.88 | 98.88 | 98.57 | 98.57 | 5,129 | +0.01(+0.01%) |
Sep 19, 2023 | 98.66 | 98.73 | 98.56 | 98.56 | 3,412 | -0.30(-0.30%) |
Sep 18, 2023 | 98.70 | 98.87 | 98.67 | 98.86 | 12,588 | +0.11(+0.12%) |
Sep 15, 2023 | 98.81 | 98.82 | 98.70 | 98.74 | 6,458 | -0.17(-0.18%) |
Sep 14, 2023 | 99.06 | 99.07 | 98.87 | 98.92 | 8,593 | -0.13(-0.13%) |
Sep 13, 2023 | 98.91 | 99.13 | 98.89 | 99.05 | 6,967 | +0.11(+0.11%) |
Sep 12, 2023 | 98.83 | 98.94 | 98.83 | 98.94 | 5,852 | +0.03(+0.03%) |
Sep 11, 2023 | 98.92 | 98.94 | 98.79 | 98.90 | 6,929 | -0.20(-0.20%) |
Sep 08, 2023 | 99.31 | 99.31 | 99.06 | 99.10 | 4,740 | +0.05(+0.05%) |
Sep 07, 2023 | 98.82 | 99.16 | 98.81 | 99.05 | 2,171,997 | +0.32(+0.33%) |
Sep 06, 2023 | 99.02 | 99.02 | 98.68 | 98.73 | 9,499 | -0.13(-0.13%) |
Sep 05, 2023 | 99.11 | 99.11 | 98.79 | 98.86 | 7,416 | -0.51(-0.51%) |
Sep 01, 2023 | 99.90 | 99.90 | 99.24 | 99.37 | 11,705 | -0.47(-0.47%) |
Aug 31, 2023 | 99.83 | 99.96 | 99.83 | 99.83 | 5,608 | +0.21(+0.21%) |
Aug 30, 2023 | 99.74 | 99.74 | 99.63 | 99.63 | 1,343 | -0.04(-0.04%) |
Aug 29, 2023 | 99.04 | 99.67 | 99.04 | 99.67 | 3,953 | +0.56(+0.56%) |
Aug 28, 2023 | 99.00 | 99.11 | 98.99 | 99.11 | 3,516 | +0.20(+0.20%) |
Aug 25, 2023 | 98.90 | 99.06 | 98.84 | 98.91 | 5,439 | -0.05(-0.05%) |
Aug 24, 2023 | 98.99 | 99.06 | 98.95 | 98.96 | 7,257 | -0.20(-0.20%) |
Aug 23, 2023 | 98.86 | 99.21 | 98.86 | 99.16 | 54,602 | +0.89(+0.90%) |
Aug 22, 2023 | 98.24 | 98.32 | 98.12 | 98.27 | 4,082 | +0.10(+0.11%) |
Aug 21, 2023 | 98.28 | 98.29 | 98.08 | 98.17 | 701,001 | -0.47(-0.48%) |
Aug 18, 2023 | 98.79 | 98.79 | 98.58 | 98.64 | 7,084 | +0.21(+0.22%) |
Aug 17, 2023 | 98.61 | 98.61 | 98.29 | 98.43 | 4,821 | -0.07(-0.07%) |
Aug 16, 2023 | 98.85 | 98.91 | 98.47 | 98.50 | 9,234 | -0.42(-0.42%) |
Aug 15, 2023 | 98.96 | 99.06 | 98.90 | 98.92 | 36,141 | -0.15(-0.15%) |
Aug 14, 2023 | 98.98 | 99.23 | 98.98 | 99.07 | 6,893 | -0.13(-0.13%) |
Aug 11, 2023 | 99.27 | 99.34 | 99.10 | 99.19 | 18,746 | -0.28(-0.28%) |
Aug 10, 2023 | 99.93 | 100.18 | 99.47 | 99.47 | 9,105 | -0.50(-0.50%) |
Aug 09, 2023 | 100.04 | 100.10 | 99.87 | 99.97 | 4,590 | +0.04(+0.04%) |
Aug 08, 2023 | 100.05 | 100.05 | 99.76 | 99.93 | 4,149 | +0.33(+0.33%) |
Aug 07, 2023 | 99.65 | 99.72 | 99.53 | 99.60 | 8,359 | -0.20(-0.20%) |
Aug 04, 2023 | 99.56 | 99.80 | 99.54 | 99.80 | 3,071 | +0.80(+0.81%) |
Aug 03, 2023 | 99.03 | 99.07 | 98.89 | 99.00 | 41,417 | -0.62(-0.62%) |
Aug 02, 2023 | 99.56 | 99.62 | 99.48 | 99.61 | 5,611 | -0.24(-0.25%) |
Aug 01, 2023 | 99.92 | 99.97 | 99.80 | 99.86 | 9,092 | -0.54(-0.54%) |
Jul 31, 2023 | 100.22 | 100.53 | 100.22 | 100.40 | 1,783 | +0.13(+0.13%) |
Jul 28, 2023 | 100.12 | 100.32 | 100.12 | 100.27 | 5,916 | +0.31(+0.31%) |
Jul 27, 2023 | 100.64 | 100.64 | 99.87 | 99.96 | 3,049 | -0.77(-0.77%) |
Jul 26, 2023 | 100.64 | 100.76 | 100.58 | 100.73 | 13,270 | +0.17(+0.17%) |
Jul 25, 2023 | 100.55 | 100.58 | 100.33 | 100.56 | 7,420 | -0.05(-0.05%) |
Jul 24, 2023 | 100.85 | 100.91 | 100.61 | 100.61 | 4,925 | -0.18(-0.18%) |
Jul 21, 2023 | 100.86 | 100.91 | 100.72 | 100.80 | 3,864 | +0.20(+0.20%) |
Jul 20, 2023 | 100.83 | 100.83 | 100.56 | 100.60 | 120,586 | -0.61(-0.61%) |
Jul 19, 2023 | 101.16 | 101.33 | 100.94 | 101.21 | 11,707 | +0.33(+0.33%) |
Jul 18, 2023 | 101.09 | 101.09 | 100.86 | 100.88 | 3,272 | +0.14(+0.13%) |
Jul 17, 2023 | 100.62 | 100.86 | 100.62 | 100.75 | 4,670 | +0.07(+0.07%) |
Jul 14, 2023 | 100.90 | 100.95 | 100.68 | 100.68 | 3,038 | -0.38(-0.37%) |
Jul 13, 2023 | 101.09 | 101.18 | 100.97 | 101.05 | 4,845 | +0.52(+0.52%) |
Jul 12, 2023 | 100.62 | 100.62 | 100.49 | 100.53 | 3,071 | +0.78(+0.78%) |
Jul 11, 2023 | 99.78 | 99.83 | 99.70 | 99.76 | 6,746 | +0.19(+0.19%) |
Jul 10, 2023 | 99.36 | 99.72 | 99.36 | 99.56 | 10,471 | +0.25(+0.25%) |
Jul 07, 2023 | 99.42 | 99.50 | 99.23 | 99.31 | 17,096 | -0.09(-0.09%) |
Jul 06, 2023 | 99.17 | 99.43 | 99.17 | 99.40 | 9,362 | -0.48(-0.48%) |
Jul 05, 2023 | 100.37 | 100.37 | 99.86 | 99.88 | 35,537 | -0.51(-0.51%) |