Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 101.33 | 101.75 | 97.75 | 98.01 | 279,656 | -2.86(-2.84%) |
Sep 28, 2023 | 98.88 | 101.98 | 98.88 | 100.87 | 338,513 | +2.32(+2.36%) |
Sep 27, 2023 | 97.53 | 98.90 | 97.32 | 98.55 | 235,523 | +1.92(+1.99%) |
Sep 26, 2023 | 96.16 | 97.53 | 96.16 | 96.63 | 239,912 | -0.04(-0.04%) |
Sep 25, 2023 | 94.60 | 97.07 | 96.35 | 96.67 | 234,828 | +1.77(+1.86%) |
Sep 22, 2023 | 95.96 | 96.52 | 94.48 | 94.90 | 246,620 | -0.94(-0.98%) |
Sep 21, 2023 | 94.17 | 96.33 | 93.48 | 95.84 | 306,572 | +0.89(+0.94%) |
Sep 20, 2023 | 97.56 | 98.58 | 94.79 | 94.95 | 350,516 | -1.70(-1.76%) |
Sep 19, 2023 | 96.29 | 97.16 | 95.53 | 96.65 | 333,916 | +0.63(+0.65%) |
Sep 18, 2023 | 95.82 | 96.96 | 95.61 | 96.02 | 432,982 | +0.82(+0.86%) |
Sep 15, 2023 | 97.73 | 97.73 | 93.33 | 95.20 | 1,371,435 | -3.04(-3.10%) |
Sep 14, 2023 | 96.61 | 98.40 | 96.34 | 98.25 | 333,025 | +2.60(+2.71%) |
Sep 13, 2023 | 97.63 | 97.88 | 94.13 | 95.65 | 350,492 | -2.11(-2.16%) |
Sep 12, 2023 | 97.13 | 98.30 | 96.96 | 97.76 | 397,519 | +0.19(+0.20%) |
Sep 11, 2023 | 98.71 | 99.53 | 97.27 | 97.57 | 388,448 | -0.49(-0.49%) |
Sep 08, 2023 | 99.25 | 99.99 | 97.75 | 98.06 | 367,237 | -1.61(-1.61%) |
Sep 07, 2023 | 99.73 | 100.08 | 98.73 | 99.66 | 409,656 | -0.47(-0.47%) |
Sep 06, 2023 | 100.71 | 101.81 | 99.57 | 100.13 | 349,995 | -0.50(-0.50%) |
Sep 05, 2023 | 104.03 | 104.03 | 96.36 | 100.63 | 637,851 | -4.96(-4.69%) |
Sep 01, 2023 | 104.63 | 107.08 | 104.60 | 105.59 | 327,228 | +1.56(+1.50%) |
Aug 31, 2023 | 103.67 | 104.62 | 102.86 | 104.03 | 348,494 | +0.12(+0.12%) |
Aug 30, 2023 | 103.34 | 104.07 | 102.86 | 103.91 | 244,168 | +0.36(+0.35%) |
Aug 29, 2023 | 101.12 | 103.56 | 100.72 | 103.55 | 192,721 | +1.44(+1.41%) |
Aug 28, 2023 | 99.69 | 102.45 | 99.69 | 102.10 | 195,690 | +2.30(+2.30%) |
Aug 25, 2023 | 100.76 | 101.38 | 98.59 | 99.80 | 320,033 | -0.67(-0.67%) |
Aug 24, 2023 | 102.59 | 102.70 | 100.14 | 100.48 | 287,079 | -2.42(-2.35%) |
Aug 23, 2023 | 102.56 | 103.95 | 101.80 | 102.90 | 340,323 | +1.45(+1.43%) |
Aug 22, 2023 | 101.28 | 101.80 | 100.36 | 101.45 | 314,030 | +0.52(+0.52%) |
Aug 21, 2023 | 100.19 | 101.22 | 98.93 | 100.92 | 289,762 | +1.33(+1.33%) |
Aug 18, 2023 | 97.68 | 99.69 | 97.57 | 99.60 | 320,761 | +1.07(+1.09%) |
Aug 17, 2023 | 101.70 | 102.28 | 98.32 | 98.52 | 357,040 | -3.07(-3.02%) |
Aug 16, 2023 | 101.98 | 103.55 | 101.59 | 101.59 | 273,311 | -0.58(-0.57%) |
Aug 15, 2023 | 103.28 | 103.28 | 101.38 | 102.17 | 314,643 | -1.56(-1.50%) |
Aug 14, 2023 | 103.83 | 104.20 | 102.44 | 103.73 | 327,863 | -0.68(-0.65%) |
Aug 11, 2023 | 103.57 | 104.89 | 103.57 | 104.41 | 296,214 | +0.60(+0.58%) |
Aug 10, 2023 | 103.77 | 105.29 | 102.26 | 103.81 | 300,024 | +0.12(+0.12%) |
Aug 09, 2023 | 104.81 | 104.94 | 103.07 | 103.69 | 306,111 | -1.57(-1.49%) |
Aug 08, 2023 | 105.18 | 105.42 | 102.31 | 105.25 | 311,480 | -0.87(-0.82%) |
Aug 07, 2023 | 104.83 | 106.61 | 104.83 | 106.13 | 238,600 | +2.16(+2.07%) |
Aug 04, 2023 | 104.63 | 105.36 | 102.06 | 103.97 | 380,774 | -0.43(-0.41%) |
Aug 03, 2023 | 102.62 | 104.51 | 101.82 | 104.40 | 359,282 | +1.37(+1.33%) |
Aug 02, 2023 | 101.13 | 106.45 | 99.81 | 103.03 | 746,749 | +1.66(+1.64%) |
Aug 01, 2023 | 97.03 | 101.67 | 94.14 | 101.37 | 653,938 | +3.11(+3.17%) |
Jul 31, 2023 | 96.78 | 98.45 | 94.98 | 98.26 | 463,693 | +1.48(+1.53%) |
Jul 28, 2023 | 95.66 | 97.47 | 95.34 | 96.78 | 353,634 | +2.63(+2.79%) |
Jul 27, 2023 | 95.03 | 95.71 | 93.56 | 94.15 | 212,423 | +0.19(+0.20%) |
Jul 26, 2023 | 93.43 | 94.73 | 93.43 | 93.96 | 249,206 | +0.33(+0.35%) |
Jul 25, 2023 | 93.46 | 95.59 | 93.41 | 93.62 | 352,192 | -0.13(-0.14%) |
Jul 24, 2023 | 93.42 | 94.27 | 93.19 | 93.76 | 218,206 | +0.32(+0.35%) |
Jul 21, 2023 | 94.81 | 95.41 | 92.84 | 93.43 | 303,346 | -0.85(-0.91%) |
Jul 20, 2023 | 95.97 | 96.05 | 93.88 | 94.29 | 352,476 | -1.70(-1.77%) |
Jul 19, 2023 | 95.72 | 96.76 | 94.10 | 95.99 | 331,664 | +1.09(+1.15%) |
Jul 18, 2023 | 95.47 | 96.53 | 93.38 | 94.90 | 524,026 | -0.19(-0.20%) |
Jul 17, 2023 | 93.99 | 95.36 | 93.12 | 95.09 | 373,299 | +1.09(+1.16%) |
Jul 14, 2023 | 93.21 | 94.23 | 91.88 | 93.99 | 514,457 | +0.47(+0.51%) |
Jul 13, 2023 | 90.97 | 93.57 | 90.29 | 93.52 | 522,055 | +3.53(+3.92%) |
Jul 12, 2023 | 90.23 | 90.85 | 89.36 | 89.99 | 285,774 | +1.22(+1.37%) |
Jul 11, 2023 | 88.51 | 89.90 | 88.51 | 88.77 | 262,060 | +0.45(+0.51%) |
Jul 10, 2023 | 86.64 | 90.01 | 86.21 | 88.33 | 496,730 | +2.63(+3.07%) |
Jul 07, 2023 | 84.75 | 86.80 | 84.72 | 85.70 | 260,856 | +1.30(+1.54%) |
Jul 06, 2023 | 85.31 | 85.49 | 83.31 | 84.40 | 515,210 | -1.28(-1.50%) |
Jul 05, 2023 | 85.44 | 87.03 | 84.50 | 85.68 | 488,703 | -0.31(-0.36%) |