Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 89.37 | 89.46 | 88.07 | 88.28 | 321,116 | -0.37(-0.41%) |
Sep 28, 2023 | 87.64 | 89.10 | 87.53 | 88.65 | 362,594 | +1.09(+1.24%) |
Sep 27, 2023 | 87.33 | 88.12 | 86.85 | 87.56 | 451,653 | +0.84(+0.97%) |
Sep 26, 2023 | 87.61 | 88.17 | 86.70 | 86.72 | 316,221 | -1.57(-1.78%) |
Sep 25, 2023 | 87.55 | 88.43 | 88.05 | 88.29 | 232,124 | +0.31(+0.36%) |
Sep 22, 2023 | 88.66 | 88.99 | 87.97 | 87.97 | 505,283 | -0.51(-0.58%) |
Sep 21, 2023 | 89.11 | 89.37 | 88.46 | 88.48 | 307,352 | -1.28(-1.42%) |
Sep 20, 2023 | 90.94 | 91.53 | 89.76 | 89.76 | 228,238 | -0.74(-0.82%) |
Sep 19, 2023 | 90.57 | 91.20 | 90.21 | 90.50 | 226,587 | +0.07(+0.08%) |
Sep 18, 2023 | 91.20 | 91.20 | 90.43 | 90.43 | 212,015 | -0.78(-0.85%) |
Sep 15, 2023 | 91.65 | 91.73 | 90.55 | 91.21 | 501,393 | -0.75(-0.81%) |
Sep 14, 2023 | 90.94 | 91.96 | 90.94 | 91.96 | 293,046 | +1.87(+2.07%) |
Sep 13, 2023 | 90.78 | 90.94 | 89.86 | 90.09 | 226,260 | -0.56(-0.62%) |
Sep 12, 2023 | 90.62 | 91.24 | 90.53 | 90.65 | 225,205 | -0.18(-0.19%) |
Sep 11, 2023 | 91.31 | 91.61 | 90.77 | 90.82 | 268,454 | +0.01(+0.01%) |
Sep 08, 2023 | 91.20 | 91.21 | 90.39 | 90.81 | 308,140 | -0.32(-0.36%) |
Sep 07, 2023 | 91.38 | 91.66 | 90.76 | 91.14 | 292,187 | -0.67(-0.73%) |
Sep 06, 2023 | 92.32 | 92.86 | 91.33 | 91.81 | 307,182 | -0.35(-0.38%) |
Sep 05, 2023 | 94.66 | 94.66 | 92.16 | 92.16 | 269,170 | -3.13(-3.28%) |
Sep 01, 2023 | 94.93 | 95.74 | 94.89 | 95.29 | 427,643 | +1.08(+1.15%) |
Aug 31, 2023 | 94.56 | 95.00 | 94.14 | 94.21 | 267,472 | -0.09(-0.09%) |
Aug 30, 2023 | 93.90 | 94.59 | 93.55 | 94.30 | 237,984 | +0.36(+0.39%) |
Aug 29, 2023 | 92.76 | 93.99 | 92.43 | 93.93 | 259,521 | +1.15(+1.24%) |
Aug 28, 2023 | 92.25 | 93.37 | 92.16 | 92.78 | 305,999 | +0.98(+1.07%) |
Aug 25, 2023 | 92.26 | 92.73 | 91.03 | 91.80 | 447,453 | -0.15(-0.16%) |
Aug 24, 2023 | 92.47 | 93.42 | 91.88 | 91.95 | 499,530 | -0.73(-0.79%) |
Aug 23, 2023 | 91.80 | 92.80 | 91.45 | 92.67 | 315,575 | +0.99(+1.08%) |
Aug 22, 2023 | 92.36 | 92.67 | 91.39 | 91.68 | 451,853 | -0.46(-0.50%) |
Aug 21, 2023 | 92.92 | 93.19 | 91.79 | 92.14 | 506,315 | -0.70(-0.75%) |
Aug 18, 2023 | 91.89 | 93.19 | 91.72 | 92.84 | 449,896 | +0.38(+0.42%) |
Aug 17, 2023 | 93.61 | 93.93 | 92.46 | 92.46 | 302,094 | -0.88(-0.94%) |
Aug 16, 2023 | 94.27 | 95.02 | 93.29 | 93.33 | 389,787 | -1.13(-1.20%) |
Aug 15, 2023 | 95.01 | 95.05 | 94.39 | 94.46 | 381,115 | -1.19(-1.24%) |
Aug 14, 2023 | 95.81 | 95.89 | 94.95 | 95.65 | 375,488 | -0.65(-0.67%) |
Aug 11, 2023 | 95.99 | 96.79 | 95.94 | 96.30 | 665,075 | -0.01(-0.01%) |
Aug 10, 2023 | 97.21 | 98.19 | 95.98 | 96.31 | 335,935 | -0.51(-0.53%) |
Aug 09, 2023 | 97.41 | 97.44 | 96.36 | 96.82 | 173,903 | -0.65(-0.67%) |
Aug 08, 2023 | 96.94 | 97.55 | 95.98 | 97.47 | 241,533 | -0.67(-0.68%) |
Aug 07, 2023 | 97.61 | 98.17 | 97.22 | 98.14 | 261,876 | +0.76(+0.78%) |
Aug 04, 2023 | 97.38 | 98.33 | 96.85 | 97.39 | 339,245 | +0.11(+0.11%) |
Aug 03, 2023 | 97.32 | 97.74 | 96.40 | 97.28 | 476,255 | -0.49(-0.50%) |
Aug 02, 2023 | 97.68 | 98.00 | 97.26 | 97.77 | 375,926 | -1.00(-1.02%) |
Aug 01, 2023 | 98.71 | 98.90 | 97.76 | 98.77 | 505,687 | -0.40(-0.41%) |
Jul 31, 2023 | 98.46 | 99.22 | 98.46 | 99.18 | 339,474 | +0.85(+0.86%) |
Jul 28, 2023 | 98.34 | 98.88 | 97.94 | 98.33 | 425,291 | +0.81(+0.83%) |
Jul 27, 2023 | 99.22 | 99.34 | 97.20 | 97.52 | 474,661 | -1.17(-1.19%) |
Jul 26, 2023 | 97.65 | 98.93 | 97.51 | 98.69 | 501,235 | +1.15(+1.18%) |
Jul 25, 2023 | 97.45 | 98.19 | 97.34 | 97.54 | 629,469 | -0.29(-0.29%) |
Jul 24, 2023 | 97.00 | 98.06 | 96.98 | 97.83 | 422,997 | +0.84(+0.86%) |
Jul 21, 2023 | 98.18 | 98.18 | 96.87 | 96.99 | 259,746 | -0.54(-0.55%) |
Jul 20, 2023 | 98.19 | 98.29 | 97.05 | 97.53 | 509,484 | -0.71(-0.72%) |
Jul 19, 2023 | 97.56 | 98.26 | 97.24 | 98.24 | 402,378 | +1.05(+1.08%) |
Jul 18, 2023 | 95.78 | 97.49 | 95.77 | 97.19 | 406,091 | +1.42(+1.48%) |
Jul 17, 2023 | 95.12 | 96.16 | 94.85 | 95.77 | 238,027 | +0.56(+0.59%) |
Jul 14, 2023 | 96.03 | 96.03 | 94.44 | 95.21 | 441,582 | -0.94(-0.98%) |
Jul 13, 2023 | 95.96 | 96.25 | 95.39 | 96.16 | 284,801 | +0.38(+0.40%) |
Jul 12, 2023 | 96.09 | 96.45 | 95.59 | 95.77 | 260,232 | +1.01(+1.07%) |
Jul 11, 2023 | 93.98 | 94.85 | 93.83 | 94.76 | 179,692 | +1.06(+1.13%) |
Jul 10, 2023 | 92.37 | 93.90 | 92.16 | 93.70 | 163,368 | +1.14(+1.23%) |
Jul 07, 2023 | 91.46 | 93.35 | 91.46 | 92.56 | 227,919 | +1.09(+1.19%) |
Jul 06, 2023 | 91.79 | 91.79 | 90.41 | 91.46 | 229,545 | -1.43(-1.54%) |
Jul 05, 2023 | 93.76 | 93.76 | 92.73 | 92.89 | 297,549 | -1.30(-1.38%) |