Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 81.74 | 82.47 | 80.47 | 81.33 | 2,369,837 | -0.18(-0.21%) |
Sep 28, 2023 | 80.50 | 81.89 | 80.09 | 81.51 | 2,259,041 | +0.84(+1.04%) |
Sep 27, 2023 | 80.54 | 81.37 | 79.80 | 80.67 | 1,087,739 | +0.76(+0.95%) |
Sep 26, 2023 | 81.09 | 81.09 | 79.72 | 79.91 | 1,222,467 | -1.52(-1.86%) |
Sep 25, 2023 | 80.95 | 82.45 | 81.06 | 81.43 | 1,310,791 | -0.02(-0.02%) |
Sep 22, 2023 | 82.21 | 82.47 | 81.36 | 81.45 | 1,370,574 | -0.68(-0.83%) |
Sep 21, 2023 | 83.07 | 83.22 | 82.03 | 82.13 | 1,234,310 | -1.66(-1.99%) |
Sep 20, 2023 | 85.84 | 86.63 | 83.76 | 83.79 | 818,932 | -1.21(-1.42%) |
Sep 19, 2023 | 84.49 | 85.13 | 83.46 | 85.00 | 1,211,548 | +0.29(+0.34%) |
Sep 18, 2023 | 85.49 | 85.79 | 84.58 | 84.71 | 1,276,245 | -0.90(-1.05%) |
Sep 15, 2023 | 84.86 | 86.05 | 84.26 | 85.60 | 2,356,043 | +0.35(+0.41%) |
Sep 14, 2023 | 85.85 | 86.51 | 84.45 | 85.25 | 1,370,800 | +0.30(+0.36%) |
Sep 13, 2023 | 86.83 | 87.04 | 84.07 | 84.95 | 1,675,886 | -1.95(-2.24%) |
Sep 12, 2023 | 87.82 | 88.27 | 86.59 | 86.90 | 1,122,575 | -1.61(-1.81%) |
Sep 11, 2023 | 88.88 | 89.68 | 88.34 | 88.50 | 1,241,808 | -0.04(-0.04%) |
Sep 08, 2023 | 89.40 | 90.00 | 87.89 | 88.54 | 1,232,622 | -1.27(-1.41%) |
Sep 07, 2023 | 89.62 | 90.14 | 88.40 | 89.81 | 1,010,500 | -1.37(-1.50%) |
Sep 06, 2023 | 90.03 | 91.41 | 89.83 | 91.18 | 994,500 | +1.03(+1.14%) |
Sep 05, 2023 | 91.99 | 92.47 | 90.07 | 90.15 | 1,144,298 | -1.76(-1.92%) |
Sep 01, 2023 | 91.97 | 92.69 | 91.43 | 91.91 | 834,679 | +0.86(+0.94%) |
Aug 31, 2023 | 91.76 | 92.74 | 91.00 | 91.05 | 1,370,218 | -0.62(-0.67%) |
Aug 30, 2023 | 90.20 | 91.73 | 90.08 | 91.67 | 1,384,811 | +1.62(+1.80%) |
Aug 29, 2023 | 87.75 | 90.24 | 87.52 | 90.05 | 867,268 | +2.33(+2.65%) |
Aug 28, 2023 | 86.70 | 88.05 | 86.70 | 87.72 | 775,486 | +1.65(+1.92%) |
Aug 25, 2023 | 86.96 | 87.31 | 84.80 | 86.07 | 1,008,559 | -0.18(-0.21%) |
Aug 24, 2023 | 87.54 | 87.96 | 86.20 | 86.26 | 826,902 | -1.77(-2.01%) |
Aug 23, 2023 | 86.66 | 88.27 | 86.27 | 88.02 | 841,052 | +1.72(+1.99%) |
Aug 22, 2023 | 86.84 | 87.53 | 85.69 | 86.31 | 1,454,511 | -0.18(-0.21%) |
Aug 21, 2023 | 87.66 | 88.22 | 85.67 | 86.49 | 1,648,112 | -0.07(-0.08%) |
Aug 18, 2023 | 86.07 | 87.71 | 85.87 | 86.56 | 1,685,229 | +0.22(+0.26%) |
Aug 17, 2023 | 88.74 | 88.99 | 86.25 | 86.33 | 1,780,700 | -1.87(-2.12%) |
Aug 16, 2023 | 89.58 | 90.03 | 87.99 | 88.21 | 942,947 | -1.53(-1.71%) |
Aug 15, 2023 | 90.04 | 90.53 | 89.42 | 89.74 | 764,528 | -0.98(-1.08%) |
Aug 14, 2023 | 90.45 | 90.97 | 89.74 | 90.72 | 956,134 | -0.25(-0.28%) |
Aug 11, 2023 | 90.35 | 91.72 | 89.62 | 90.97 | 1,335,572 | -0.98(-1.07%) |
Aug 10, 2023 | 93.79 | 94.72 | 91.62 | 91.96 | 1,231,991 | -1.59(-1.70%) |
Aug 09, 2023 | 93.60 | 94.98 | 93.20 | 93.55 | 720,234 | -0.41(-0.43%) |
Aug 08, 2023 | 93.68 | 94.44 | 91.30 | 93.96 | 1,906,583 | -1.31(-1.38%) |
Aug 07, 2023 | 95.07 | 96.11 | 94.75 | 95.27 | 1,017,751 | +0.29(+0.30%) |
Aug 04, 2023 | 96.20 | 96.41 | 94.65 | 94.98 | 1,059,586 | -0.67(-0.70%) |
Aug 03, 2023 | 97.34 | 97.34 | 94.58 | 95.64 | 1,349,710 | -2.04(-2.08%) |
Aug 02, 2023 | 99.00 | 100.24 | 97.47 | 97.68 | 1,785,373 | -2.63(-2.63%) |
Aug 01, 2023 | 96.46 | 100.53 | 92.66 | 100.31 | 3,732,477 | +4.54(+4.74%) |
Jul 31, 2023 | 95.89 | 97.02 | 95.07 | 95.77 | 5,672,228 | +0.24(+0.25%) |
Jul 28, 2023 | 96.26 | 96.26 | 94.02 | 95.53 | 1,626,175 | +0.65(+0.68%) |
Jul 27, 2023 | 94.68 | 96.94 | 94.09 | 94.88 | 2,040,604 | +1.16(+1.24%) |
Jul 26, 2023 | 92.47 | 93.78 | 92.34 | 93.72 | 1,868,254 | +0.78(+0.84%) |
Jul 25, 2023 | 92.84 | 93.27 | 92.19 | 92.94 | 1,847,702 | -0.09(-0.09%) |
Jul 24, 2023 | 93.58 | 94.25 | 92.54 | 93.03 | 1,380,692 | -0.68(-0.72%) |
Jul 21, 2023 | 94.52 | 94.59 | 93.17 | 93.70 | 925,435 | -0.44(-0.47%) |
Jul 20, 2023 | 95.51 | 95.51 | 92.75 | 94.15 | 1,085,068 | -1.43(-1.49%) |
Jul 19, 2023 | 95.23 | 95.76 | 94.09 | 95.58 | 1,007,852 | +0.21(+0.22%) |
Jul 18, 2023 | 93.87 | 96.01 | 93.81 | 95.36 | 1,639,625 | +1.56(+1.67%) |
Jul 17, 2023 | 92.56 | 94.10 | 92.01 | 93.80 | 1,151,499 | +0.86(+0.92%) |
Jul 14, 2023 | 93.35 | 93.63 | 91.95 | 92.94 | 1,009,058 | -0.36(-0.38%) |
Jul 13, 2023 | 92.69 | 94.28 | 92.24 | 93.30 | 1,310,066 | +0.61(+0.66%) |
Jul 12, 2023 | 95.38 | 95.65 | 92.67 | 92.69 | 1,771,048 | -1.10(-1.17%) |
Jul 11, 2023 | 90.96 | 94.11 | 90.60 | 93.79 | 2,278,447 | +3.42(+3.79%) |
Jul 10, 2023 | 86.82 | 90.37 | 86.74 | 90.37 | 1,428,228 | +3.37(+3.87%) |
Jul 07, 2023 | 86.13 | 88.22 | 85.51 | 87.00 | 1,466,224 | +0.81(+0.94%) |
Jul 06, 2023 | 86.35 | 86.55 | 84.81 | 86.19 | 1,482,278 | -1.12(-1.28%) |
Jul 05, 2023 | 88.34 | 88.68 | 87.11 | 87.31 | 1,931,051 | -1.92(-2.15%) |