Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 91.82 | 93.52 | 91.06 | 91.69 | 1,337,300 | +1.03(+1.14%) |
Sep 28, 2023 | 91.27 | 91.90 | 90.31 | 90.66 | 1,300,547 | -0.83(-0.91%) |
Sep 27, 2023 | 90.67 | 91.58 | 89.48 | 91.49 | 2,066,253 | +1.52(+1.69%) |
Sep 26, 2023 | 89.32 | 90.94 | 89.32 | 89.97 | 1,465,441 | +0.03(+0.03%) |
Sep 25, 2023 | 89.30 | 90.10 | 89.47 | 89.94 | 1,398,319 | -0.90(-0.99%) |
Sep 22, 2023 | 90.23 | 92.75 | 90.07 | 90.84 | 2,635,768 | +1.19(+1.33%) |
Sep 21, 2023 | 91.78 | 91.84 | 89.49 | 89.65 | 2,377,635 | -3.30(-3.55%) |
Sep 20, 2023 | 94.11 | 94.66 | 92.74 | 92.96 | 1,069,699 | -1.02(-1.09%) |
Sep 19, 2023 | 96.00 | 96.52 | 93.32 | 93.98 | 2,052,956 | -2.47(-2.56%) |
Sep 18, 2023 | 96.28 | 97.66 | 96.08 | 96.45 | 1,278,340 | +0.17(+0.18%) |
Sep 15, 2023 | 97.50 | 98.68 | 95.83 | 96.28 | 3,687,520 | -0.66(-0.69%) |
Sep 14, 2023 | 95.67 | 97.10 | 94.67 | 96.95 | 2,082,804 | +2.41(+2.55%) |
Sep 13, 2023 | 94.00 | 94.91 | 93.85 | 94.53 | 1,270,726 | -0.03(-0.03%) |
Sep 12, 2023 | 94.73 | 96.40 | 94.24 | 94.56 | 1,302,917 | -0.01(-0.01%) |
Sep 11, 2023 | 94.51 | 95.19 | 93.14 | 94.57 | 1,077,115 | +0.61(+0.64%) |
Sep 08, 2023 | 94.26 | 94.98 | 93.66 | 93.97 | 1,478,265 | +0.25(+0.26%) |
Sep 07, 2023 | 93.81 | 94.11 | 91.15 | 93.72 | 3,135,846 | -1.36(-1.43%) |
Sep 06, 2023 | 95.89 | 96.48 | 94.74 | 95.08 | 1,911,027 | -1.57(-1.62%) |
Sep 05, 2023 | 99.67 | 99.67 | 95.62 | 96.65 | 3,108,938 | -4.20(-4.16%) |
Sep 01, 2023 | 101.12 | 101.99 | 99.88 | 100.84 | 1,962,227 | +0.26(+0.26%) |
Aug 31, 2023 | 99.28 | 101.31 | 98.55 | 100.59 | 2,947,153 | +1.97(+2.00%) |
Aug 30, 2023 | 96.85 | 99.18 | 96.76 | 98.61 | 1,272,833 | +1.31(+1.35%) |
Aug 29, 2023 | 95.57 | 97.71 | 95.55 | 97.30 | 1,091,542 | +1.27(+1.32%) |
Aug 28, 2023 | 95.36 | 96.09 | 95.15 | 96.03 | 1,219,330 | +1.30(+1.37%) |
Aug 25, 2023 | 94.87 | 95.57 | 93.71 | 94.73 | 1,719,900 | -0.01(-0.01%) |
Aug 24, 2023 | 95.38 | 96.69 | 94.66 | 94.74 | 1,505,297 | -0.59(-0.61%) |
Aug 23, 2023 | 93.76 | 95.75 | 93.15 | 95.33 | 1,307,842 | +1.03(+1.09%) |
Aug 22, 2023 | 94.46 | 95.23 | 93.16 | 94.30 | 2,567,091 | +0.83(+0.89%) |
Aug 21, 2023 | 93.26 | 93.85 | 91.99 | 93.46 | 2,041,771 | +0.32(+0.34%) |
Aug 18, 2023 | 92.89 | 94.06 | 92.27 | 93.15 | 1,820,389 | -0.65(-0.70%) |
Aug 17, 2023 | 94.06 | 94.99 | 93.28 | 93.80 | 1,829,310 | -0.02(-0.02%) |
Aug 16, 2023 | 94.49 | 95.25 | 93.28 | 93.82 | 2,673,334 | -0.67(-0.71%) |
Aug 15, 2023 | 97.75 | 97.76 | 94.13 | 94.49 | 3,255,961 | -4.37(-4.42%) |
Aug 14, 2023 | 98.97 | 99.48 | 98.21 | 98.87 | 1,991,277 | -0.63(-0.64%) |
Aug 11, 2023 | 102.90 | 102.90 | 98.57 | 99.50 | 3,181,631 | -3.63(-3.52%) |
Aug 10, 2023 | 101.99 | 105.55 | 101.68 | 103.13 | 4,214,765 | +2.64(+2.63%) |
Aug 09, 2023 | 103.83 | 103.83 | 100.14 | 100.49 | 3,430,247 | -1.50(-1.47%) |
Aug 08, 2023 | 102.09 | 102.83 | 101.41 | 101.99 | 1,633,833 | -1.94(-1.87%) |
Aug 07, 2023 | 104.26 | 104.55 | 103.13 | 103.93 | 1,667,778 | +0.84(+0.82%) |
Aug 04, 2023 | 105.47 | 105.69 | 102.96 | 103.09 | 1,959,974 | -1.42(-1.35%) |
Aug 03, 2023 | 103.16 | 105.73 | 101.06 | 104.51 | 1,631,311 | +0.45(+0.43%) |
Aug 02, 2023 | 106.69 | 106.69 | 103.36 | 104.06 | 1,926,294 | -3.94(-3.65%) |
Aug 01, 2023 | 107.66 | 109.04 | 107.01 | 108.00 | 2,727,789 | +0.16(+0.15%) |
Jul 31, 2023 | 107.86 | 108.40 | 107.25 | 107.84 | 1,374,454 | +0.00(+0.00%) |
Jul 28, 2023 | 108.20 | 108.47 | 106.95 | 107.84 | 1,679,067 | +0.82(+0.77%) |
Jul 27, 2023 | 108.87 | 109.93 | 106.59 | 107.02 | 2,018,411 | -1.36(-1.26%) |
Jul 26, 2023 | 108.07 | 109.04 | 106.99 | 108.39 | 1,014,095 | +0.68(+0.63%) |
Jul 25, 2023 | 107.37 | 108.11 | 106.08 | 107.70 | 1,283,317 | +1.32(+1.24%) |
Jul 24, 2023 | 105.88 | 107.73 | 104.95 | 106.39 | 1,612,449 | +0.33(+0.31%) |
Jul 21, 2023 | 106.64 | 108.16 | 105.01 | 106.06 | 1,615,867 | +0.98(+0.93%) |
Jul 20, 2023 | 105.23 | 107.45 | 104.75 | 105.08 | 1,796,950 | -1.10(-1.04%) |
Jul 19, 2023 | 107.66 | 107.89 | 105.55 | 106.18 | 1,271,156 | -0.95(-0.89%) |
Jul 18, 2023 | 106.28 | 107.35 | 105.82 | 107.13 | 1,371,269 | +1.23(+1.16%) |
Jul 17, 2023 | 107.42 | 107.53 | 105.32 | 105.90 | 1,683,094 | -2.46(-2.27%) |
Jul 14, 2023 | 108.70 | 108.93 | 107.46 | 108.37 | 1,471,039 | -0.13(-0.12%) |
Jul 13, 2023 | 108.60 | 111.08 | 108.35 | 108.50 | 2,295,137 | +0.76(+0.71%) |
Jul 12, 2023 | 107.66 | 108.74 | 107.33 | 107.73 | 1,791,349 | +0.60(+0.56%) |
Jul 11, 2023 | 106.97 | 107.93 | 105.99 | 107.13 | 1,779,264 | +1.16(+1.09%) |
Jul 10, 2023 | 100.27 | 106.01 | 100.27 | 105.97 | 2,604,549 | +5.71(+5.70%) |
Jul 07, 2023 | 98.74 | 100.75 | 98.61 | 100.26 | 1,882,094 | +1.77(+1.80%) |
Jul 06, 2023 | 98.99 | 99.46 | 96.34 | 98.49 | 2,755,531 | -2.20(-2.18%) |
Jul 05, 2023 | 104.30 | 104.75 | 100.35 | 100.69 | 3,336,915 | -4.82(-4.57%) |