Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 82.54 | 82.54 | 80.97 | 81.22 | 10,774 | -1.43(-1.73%) |
Sep 28, 2023 | 82.20 | 83.41 | 82.02 | 82.65 | 15,860 | +0.02(+0.02%) |
Sep 27, 2023 | 83.08 | 83.08 | 81.76 | 82.64 | 18,555 | +0.40(+0.48%) |
Sep 26, 2023 | 83.43 | 83.54 | 82.08 | 82.24 | 79,723 | -1.12(-1.34%) |
Sep 25, 2023 | 82.28 | 83.50 | 83.15 | 83.36 | 17,406 | -2.52(-2.93%) |
Sep 22, 2023 | 85.89 | 86.43 | 85.39 | 85.88 | 24,452 | -0.56(-0.65%) |
Sep 21, 2023 | 87.76 | 87.91 | 86.44 | 86.44 | 18,698 | -4.13(-4.56%) |
Sep 20, 2023 | 91.22 | 91.23 | 90.31 | 90.57 | 7,530 | -0.51(-0.56%) |
Sep 19, 2023 | 91.68 | 91.68 | 90.33 | 91.08 | 14,727 | -0.26(-0.28%) |
Sep 18, 2023 | 90.79 | 91.81 | 90.76 | 91.34 | 11,197 | -1.48(-1.59%) |
Sep 15, 2023 | 93.27 | 93.27 | 92.10 | 92.82 | 10,989 | +1.74(+1.91%) |
Sep 14, 2023 | 89.45 | 91.08 | 89.28 | 91.08 | 11,399 | +3.68(+4.21%) |
Sep 13, 2023 | 88.01 | 88.01 | 87.23 | 87.40 | 7,109 | -1.19(-1.34%) |
Sep 12, 2023 | 87.88 | 89.05 | 87.88 | 88.59 | 15,913 | -0.56(-0.63%) |
Sep 11, 2023 | 88.80 | 89.51 | 88.68 | 89.15 | 12,535 | +0.27(+0.30%) |
Sep 08, 2023 | 88.59 | 89.19 | 88.30 | 88.88 | 7,486 | +1.40(+1.60%) |
Sep 07, 2023 | 86.97 | 87.62 | 86.23 | 87.48 | 47,233 | +0.75(+0.86%) |
Sep 06, 2023 | 87.59 | 87.59 | 86.69 | 86.73 | 21,943 | -1.39(-1.58%) |
Sep 05, 2023 | 89.10 | 89.28 | 88.12 | 88.12 | 8,727 | -2.36(-2.61%) |
Sep 01, 2023 | 91.60 | 91.60 | 90.09 | 90.48 | 5,650 | -0.21(-0.23%) |
Aug 31, 2023 | 91.67 | 92.25 | 90.69 | 90.69 | 6,575 | +0.68(+0.76%) |
Aug 30, 2023 | 91.16 | 91.16 | 90.01 | 90.01 | 12,998 | -1.51(-1.65%) |
Aug 29, 2023 | 89.80 | 91.65 | 89.80 | 91.52 | 9,367 | +0.50(+0.55%) |
Aug 28, 2023 | 90.58 | 91.24 | 90.58 | 91.02 | 9,897 | +1.72(+1.93%) |
Aug 25, 2023 | 89.69 | 90.11 | 88.20 | 89.30 | 8,765 | +1.14(+1.30%) |
Aug 24, 2023 | 88.51 | 88.67 | 88.06 | 88.16 | 7,107 | -0.94(-1.06%) |
Aug 23, 2023 | 87.42 | 89.11 | 87.42 | 89.10 | 6,330 | +2.58(+2.98%) |
Aug 22, 2023 | 87.33 | 87.33 | 86.52 | 86.52 | 15,030 | +1.46(+1.72%) |
Aug 21, 2023 | 84.95 | 85.33 | 84.44 | 85.06 | 16,472 | -0.73(-0.85%) |
Aug 18, 2023 | 84.50 | 85.79 | 84.50 | 85.79 | 13,308 | -0.03(-0.03%) |
Aug 17, 2023 | 86.91 | 86.91 | 85.82 | 85.82 | 11,306 | -1.28(-1.47%) |
Aug 16, 2023 | 87.24 | 87.66 | 86.65 | 87.10 | 21,418 | -1.42(-1.60%) |
Aug 15, 2023 | 89.38 | 90.45 | 88.52 | 88.52 | 12,618 | -0.32(-0.36%) |
Aug 14, 2023 | 89.23 | 89.32 | 88.43 | 88.84 | 18,496 | -2.07(-2.28%) |
Aug 11, 2023 | 91.89 | 92.22 | 90.79 | 90.91 | 9,988 | -2.43(-2.60%) |
Aug 10, 2023 | 93.14 | 94.27 | 92.86 | 93.34 | 10,220 | +2.30(+2.53%) |
Aug 09, 2023 | 91.44 | 91.81 | 90.91 | 91.04 | 20,520 | -4.04(-4.25%) |
Aug 08, 2023 | 94.06 | 95.26 | 94.06 | 95.08 | 36,207 | -2.10(-2.16%) |
Aug 07, 2023 | 95.40 | 97.18 | 95.40 | 97.18 | 5,697 | +1.08(+1.12%) |
Aug 04, 2023 | 96.71 | 97.62 | 96.10 | 96.10 | 9,756 | +3.07(+3.30%) |
Aug 03, 2023 | 93.17 | 93.46 | 92.78 | 93.03 | 8,229 | -0.69(-0.74%) |
Aug 02, 2023 | 93.84 | 94.10 | 93.52 | 93.72 | 10,397 | -3.40(-3.50%) |
Aug 01, 2023 | 98.11 | 98.11 | 96.75 | 97.12 | 7,098 | -2.20(-2.22%) |
Jul 31, 2023 | 99.70 | 100.34 | 99.32 | 99.32 | 7,753 | +0.82(+0.83%) |
Jul 28, 2023 | 98.02 | 99.67 | 97.77 | 98.50 | 5,706 | +0.46(+0.47%) |
Jul 27, 2023 | 98.26 | 98.91 | 97.90 | 98.04 | 21,493 | +0.60(+0.62%) |
Jul 26, 2023 | 96.79 | 97.44 | 96.70 | 97.44 | 8,474 | +1.71(+1.79%) |
Jul 25, 2023 | 95.19 | 96.14 | 95.07 | 95.73 | 9,036 | -2.39(-2.44%) |
Jul 24, 2023 | 97.72 | 98.55 | 97.53 | 98.12 | 8,176 | -0.57(-0.58%) |
Jul 21, 2023 | 98.78 | 98.78 | 98.28 | 98.69 | 16,943 | -0.01(-0.01%) |
Jul 20, 2023 | 99.53 | 99.53 | 98.63 | 98.70 | 4,463 | -2.87(-2.82%) |
Jul 19, 2023 | 102.10 | 102.26 | 101.31 | 101.57 | 7,395 | +0.25(+0.24%) |
Jul 18, 2023 | 101.29 | 102.09 | 101.01 | 101.32 | 8,570 | -0.02(-0.02%) |
Jul 17, 2023 | 101.77 | 101.99 | 101.24 | 101.34 | 7,935 | -3.61(-3.44%) |
Jul 14, 2023 | 105.21 | 105.33 | 104.27 | 104.95 | 8,149 | +0.28(+0.26%) |
Jul 13, 2023 | 104.13 | 104.82 | 103.91 | 104.67 | 11,383 | +2.66(+2.61%) |
Jul 12, 2023 | 101.38 | 102.21 | 101.38 | 102.02 | 10,702 | +2.06(+2.07%) |
Jul 11, 2023 | 99.45 | 100.33 | 99.44 | 99.95 | 5,573 | +2.02(+2.06%) |
Jul 10, 2023 | 96.21 | 97.93 | 96.21 | 97.93 | 6,612 | +3.36(+3.55%) |
Jul 07, 2023 | 93.93 | 95.36 | 93.93 | 94.57 | 12,615 | +2.33(+2.53%) |
Jul 06, 2023 | 92.48 | 92.49 | 90.59 | 92.24 | 28,074 | -5.37(-5.50%) |
Jul 05, 2023 | 98.12 | 98.34 | 97.42 | 97.61 | 14,804 | -1.87(-1.88%) |