Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 96.54 | 97.00 | 95.48 | 96.38 | 275,685 | +0.26(+0.27%) |
Sep 28, 2023 | 93.97 | 96.45 | 93.97 | 96.12 | 188,362 | +2.14(+2.27%) |
Sep 27, 2023 | 92.98 | 94.63 | 92.47 | 93.98 | 272,126 | +1.84(+1.99%) |
Sep 26, 2023 | 93.88 | 93.88 | 91.89 | 92.15 | 208,148 | -2.29(-2.42%) |
Sep 25, 2023 | 93.20 | 94.47 | 93.87 | 94.43 | 133,296 | +0.53(+0.56%) |
Sep 22, 2023 | 94.54 | 95.13 | 93.86 | 93.90 | 160,084 | -0.40(-0.42%) |
Sep 21, 2023 | 95.11 | 95.11 | 93.56 | 94.30 | 157,551 | -1.18(-1.23%) |
Sep 20, 2023 | 96.87 | 97.53 | 95.40 | 95.48 | 163,164 | -1.04(-1.08%) |
Sep 19, 2023 | 97.60 | 97.97 | 95.76 | 96.52 | 186,907 | -0.95(-0.97%) |
Sep 18, 2023 | 97.08 | 97.93 | 96.99 | 97.47 | 141,881 | +0.77(+0.79%) |
Sep 15, 2023 | 96.84 | 97.37 | 95.79 | 96.70 | 575,724 | -0.56(-0.57%) |
Sep 14, 2023 | 95.76 | 97.37 | 95.72 | 97.26 | 207,073 | +2.04(+2.14%) |
Sep 13, 2023 | 95.81 | 96.01 | 94.42 | 95.22 | 183,955 | -0.91(-0.94%) |
Sep 12, 2023 | 96.29 | 97.27 | 95.85 | 96.13 | 222,474 | -0.52(-0.54%) |
Sep 11, 2023 | 97.04 | 97.19 | 95.55 | 96.65 | 280,209 | +0.36(+0.37%) |
Sep 08, 2023 | 95.96 | 96.84 | 95.79 | 96.29 | 228,227 | +0.27(+0.28%) |
Sep 07, 2023 | 95.55 | 96.37 | 94.62 | 96.02 | 238,415 | -0.12(-0.12%) |
Sep 06, 2023 | 94.76 | 96.30 | 94.46 | 96.14 | 218,934 | +1.50(+1.58%) |
Sep 05, 2023 | 95.01 | 95.84 | 94.07 | 94.64 | 350,353 | +0.90(+0.96%) |
Sep 01, 2023 | 94.10 | 94.97 | 93.34 | 93.74 | 217,629 | +0.06(+0.06%) |
Aug 31, 2023 | 92.49 | 94.23 | 92.43 | 93.69 | 370,136 | +1.25(+1.35%) |
Aug 30, 2023 | 91.79 | 93.48 | 91.79 | 92.44 | 223,685 | +0.74(+0.81%) |
Aug 29, 2023 | 89.83 | 91.75 | 89.83 | 91.70 | 226,206 | +1.52(+1.68%) |
Aug 28, 2023 | 88.77 | 90.61 | 88.77 | 90.18 | 171,955 | +1.72(+1.94%) |
Aug 25, 2023 | 87.99 | 89.32 | 87.51 | 88.47 | 180,906 | +0.87(+0.99%) |
Aug 24, 2023 | 88.14 | 88.96 | 87.37 | 87.60 | 236,088 | -0.86(-0.97%) |
Aug 23, 2023 | 86.88 | 88.79 | 86.81 | 88.46 | 189,079 | +1.64(+1.88%) |
Aug 22, 2023 | 86.26 | 87.55 | 85.93 | 86.82 | 248,587 | +1.26(+1.47%) |
Aug 21, 2023 | 85.13 | 85.70 | 84.47 | 85.56 | 176,373 | +0.37(+0.43%) |
Aug 18, 2023 | 84.27 | 85.56 | 84.22 | 85.19 | 195,214 | +0.05(+0.06%) |
Aug 17, 2023 | 86.39 | 86.70 | 84.86 | 85.14 | 202,044 | -0.96(-1.11%) |
Aug 16, 2023 | 85.57 | 86.60 | 85.28 | 86.10 | 228,604 | +0.39(+0.45%) |
Aug 15, 2023 | 87.19 | 87.45 | 85.69 | 85.71 | 170,627 | -1.98(-2.25%) |
Aug 14, 2023 | 87.45 | 88.35 | 86.82 | 87.69 | 235,099 | +0.21(+0.24%) |
Aug 11, 2023 | 86.10 | 87.62 | 86.10 | 87.48 | 255,009 | +1.04(+1.20%) |
Aug 10, 2023 | 86.18 | 86.50 | 85.46 | 86.44 | 425,647 | +0.34(+0.39%) |
Aug 09, 2023 | 86.98 | 87.24 | 85.95 | 86.10 | 258,933 | -0.99(-1.13%) |
Aug 08, 2023 | 85.84 | 87.31 | 85.41 | 87.09 | 293,380 | +0.36(+0.41%) |
Aug 07, 2023 | 87.14 | 88.16 | 86.24 | 86.73 | 336,140 | -0.32(-0.37%) |
Aug 04, 2023 | 87.97 | 88.97 | 86.52 | 87.05 | 399,520 | -1.54(-1.73%) |
Aug 03, 2023 | 91.09 | 91.09 | 84.04 | 88.59 | 686,867 | -5.25(-5.59%) |
Aug 02, 2023 | 94.69 | 95.88 | 93.67 | 93.83 | 241,373 | -1.88(-1.96%) |
Aug 01, 2023 | 96.22 | 96.71 | 95.01 | 95.71 | 240,435 | -0.71(-0.73%) |
Jul 31, 2023 | 94.71 | 96.46 | 94.68 | 96.42 | 241,595 | +1.96(+2.07%) |
Jul 28, 2023 | 97.01 | 97.01 | 94.33 | 94.46 | 345,605 | -1.78(-1.85%) |
Jul 27, 2023 | 97.29 | 97.89 | 95.69 | 96.24 | 180,106 | -0.20(-0.21%) |
Jul 26, 2023 | 95.43 | 96.90 | 95.43 | 96.44 | 138,930 | +0.40(+0.42%) |
Jul 25, 2023 | 95.46 | 96.46 | 95.32 | 96.04 | 165,911 | +0.63(+0.66%) |
Jul 24, 2023 | 95.79 | 96.61 | 95.37 | 95.41 | 145,785 | -0.15(-0.16%) |
Jul 21, 2023 | 97.24 | 97.29 | 95.03 | 95.56 | 210,650 | -0.68(-0.71%) |
Jul 20, 2023 | 97.84 | 97.84 | 96.04 | 96.24 | 132,716 | -1.12(-1.15%) |
Jul 19, 2023 | 98.48 | 98.58 | 96.32 | 97.36 | 144,343 | -1.44(-1.45%) |
Jul 18, 2023 | 97.92 | 98.90 | 97.42 | 98.79 | 192,431 | +0.28(+0.28%) |
Jul 17, 2023 | 97.27 | 98.82 | 96.85 | 98.51 | 129,454 | +1.23(+1.26%) |
Jul 14, 2023 | 98.80 | 98.80 | 96.90 | 97.29 | 146,323 | -0.84(-0.85%) |
Jul 13, 2023 | 97.81 | 98.64 | 97.37 | 98.12 | 104,257 | +0.67(+0.69%) |
Jul 12, 2023 | 97.78 | 98.71 | 96.79 | 97.46 | 259,454 | +0.53(+0.55%) |
Jul 11, 2023 | 96.86 | 97.72 | 96.18 | 96.93 | 115,068 | +0.20(+0.21%) |
Jul 10, 2023 | 94.91 | 96.96 | 94.91 | 96.73 | 242,693 | +1.37(+1.43%) |
Jul 07, 2023 | 95.34 | 96.78 | 95.32 | 95.36 | 175,658 | +0.38(+0.40%) |
Jul 06, 2023 | 93.88 | 95.28 | 93.76 | 94.98 | 187,924 | -0.39(-0.41%) |
Jul 05, 2023 | 95.49 | 95.89 | 94.61 | 95.37 | 172,604 | -0.71(-0.74%) |