Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 90.25 | 90.25 | 89.10 | 89.37 | 154,799 | -0.22(-0.24%) |
Sep 28, 2023 | 88.89 | 89.95 | 88.78 | 89.59 | 78,956 | +0.58(+0.65%) |
Sep 27, 2023 | 89.17 | 89.34 | 88.29 | 89.02 | 221,348 | +0.12(+0.13%) |
Sep 26, 2023 | 89.62 | 89.66 | 88.77 | 88.90 | 53,624 | -1.22(-1.35%) |
Sep 25, 2023 | 89.49 | 90.11 | 89.65 | 90.11 | 71,630 | +0.29(+0.32%) |
Sep 22, 2023 | 90.31 | 90.47 | 89.78 | 89.83 | 63,806 | -0.18(-0.20%) |
Sep 21, 2023 | 90.91 | 90.94 | 89.97 | 90.00 | 46,480 | -1.59(-1.74%) |
Sep 20, 2023 | 92.60 | 92.75 | 91.59 | 91.60 | 87,080 | -0.76(-0.82%) |
Sep 19, 2023 | 92.42 | 92.48 | 91.86 | 92.36 | 53,278 | -0.28(-0.30%) |
Sep 18, 2023 | 92.43 | 92.88 | 92.36 | 92.64 | 51,648 | +0.05(+0.05%) |
Sep 15, 2023 | 93.46 | 93.46 | 92.52 | 92.59 | 67,886 | -1.12(-1.19%) |
Sep 14, 2023 | 93.45 | 93.84 | 93.17 | 93.70 | 52,240 | +0.68(+0.73%) |
Sep 13, 2023 | 93.11 | 93.37 | 92.79 | 93.02 | 174,494 | -0.11(-0.12%) |
Sep 12, 2023 | 93.41 | 93.65 | 93.11 | 93.13 | 60,579 | -0.62(-0.66%) |
Sep 11, 2023 | 93.68 | 93.82 | 93.44 | 93.75 | 39,057 | +0.57(+0.62%) |
Sep 08, 2023 | 93.28 | 93.50 | 93.03 | 93.18 | 29,016 | -0.01(-0.01%) |
Sep 07, 2023 | 92.93 | 93.30 | 92.75 | 93.19 | 39,926 | -0.41(-0.43%) |
Sep 06, 2023 | 93.96 | 93.99 | 93.18 | 93.60 | 36,943 | -0.57(-0.61%) |
Sep 05, 2023 | 94.53 | 94.55 | 94.13 | 94.17 | 62,806 | -0.51(-0.54%) |
Sep 01, 2023 | 95.03 | 95.14 | 94.42 | 94.68 | 58,768 | +0.23(+0.24%) |
Aug 31, 2023 | 94.68 | 94.92 | 94.42 | 94.46 | 40,870 | -0.04(-0.04%) |
Aug 30, 2023 | 94.13 | 94.62 | 94.11 | 94.50 | 58,167 | +0.39(+0.41%) |
Aug 29, 2023 | 92.71 | 94.12 | 92.51 | 94.11 | 62,456 | +1.44(+1.56%) |
Aug 28, 2023 | 92.67 | 92.82 | 92.37 | 92.67 | 53,782 | +0.60(+0.66%) |
Aug 25, 2023 | 91.74 | 92.38 | 91.06 | 92.06 | 80,133 | +0.67(+0.74%) |
Aug 24, 2023 | 92.95 | 92.95 | 91.38 | 91.39 | 1,841,401 | -1.11(-1.20%) |
Aug 23, 2023 | 91.55 | 92.63 | 91.55 | 92.50 | 105,698 | +1.12(+1.22%) |
Aug 22, 2023 | 92.10 | 92.10 | 91.31 | 91.38 | 57,704 | -0.26(-0.28%) |
Aug 21, 2023 | 91.30 | 91.81 | 90.87 | 91.64 | 42,431 | +0.47(+0.52%) |
Aug 18, 2023 | 90.40 | 91.32 | 90.40 | 91.16 | 35,042 | +0.00(+0.00%) |
Aug 17, 2023 | 92.26 | 92.26 | 91.05 | 91.16 | 85,173 | -0.72(-0.79%) |
Aug 16, 2023 | 92.39 | 92.82 | 91.88 | 91.88 | 87,357 | -0.71(-0.77%) |
Aug 15, 2023 | 93.18 | 93.23 | 92.48 | 92.60 | 31,981 | -0.94(-1.00%) |
Aug 14, 2023 | 92.92 | 93.56 | 92.75 | 93.54 | 40,523 | +0.39(+0.41%) |
Aug 11, 2023 | 92.91 | 93.35 | 92.73 | 93.15 | 49,694 | -0.09(-0.10%) |
Aug 10, 2023 | 93.70 | 94.38 | 92.99 | 93.24 | 73,088 | +0.12(+0.13%) |
Aug 09, 2023 | 93.79 | 93.82 | 93.08 | 93.12 | 45,039 | -0.64(-0.69%) |
Aug 08, 2023 | 93.63 | 93.81 | 92.93 | 93.76 | 57,389 | -0.46(-0.49%) |
Aug 07, 2023 | 93.85 | 94.23 | 93.76 | 94.23 | 44,149 | +0.74(+0.79%) |
Aug 04, 2023 | 94.29 | 94.71 | 93.41 | 93.49 | 270,908 | -0.51(-0.55%) |
Aug 03, 2023 | 93.90 | 94.36 | 93.70 | 94.00 | 100,541 | -0.36(-0.38%) |
Aug 02, 2023 | 94.95 | 95.08 | 94.27 | 94.36 | 117,434 | -1.29(-1.34%) |
Aug 01, 2023 | 95.56 | 95.81 | 95.42 | 95.64 | 157,828 | -0.41(-0.42%) |
Jul 31, 2023 | 96.00 | 96.21 | 95.69 | 96.05 | 57,655 | +0.24(+0.25%) |
Jul 28, 2023 | 95.72 | 95.94 | 95.45 | 95.81 | 56,062 | +0.82(+0.86%) |
Jul 27, 2023 | 96.44 | 96.64 | 94.86 | 94.99 | 113,815 | -0.89(-0.93%) |
Jul 26, 2023 | 95.59 | 96.14 | 95.42 | 95.88 | 56,538 | -0.02(-0.02%) |
Jul 25, 2023 | 95.44 | 96.15 | 95.30 | 95.90 | 73,495 | +0.44(+0.46%) |
Jul 24, 2023 | 95.33 | 95.61 | 95.17 | 95.46 | 55,620 | +0.37(+0.38%) |
Jul 21, 2023 | 95.32 | 95.50 | 95.02 | 95.10 | 94,597 | +0.14(+0.15%) |
Jul 20, 2023 | 95.38 | 95.53 | 94.77 | 94.96 | 97,983 | -0.86(-0.90%) |
Jul 19, 2023 | 95.79 | 95.99 | 95.57 | 95.82 | 67,194 | +0.35(+0.36%) |
Jul 18, 2023 | 94.64 | 95.58 | 94.62 | 95.47 | 71,970 | +0.77(+0.81%) |
Jul 17, 2023 | 94.30 | 94.93 | 94.22 | 94.70 | 45,881 | +0.37(+0.39%) |
Jul 14, 2023 | 94.70 | 94.73 | 94.19 | 94.34 | 51,032 | -0.19(-0.20%) |
Jul 13, 2023 | 94.12 | 94.66 | 93.97 | 94.53 | 64,643 | +0.85(+0.91%) |
Jul 12, 2023 | 93.82 | 93.98 | 93.54 | 93.67 | 57,999 | +0.70(+0.76%) |
Jul 11, 2023 | 92.57 | 93.09 | 92.43 | 92.97 | 40,475 | +0.68(+0.74%) |
Jul 10, 2023 | 91.63 | 92.30 | 91.57 | 92.29 | 64,037 | +0.53(+0.58%) |
Jul 07, 2023 | 91.81 | 92.65 | 91.62 | 91.76 | 49,868 | -0.15(-0.16%) |
Jul 06, 2023 | 91.75 | 91.95 | 91.21 | 91.90 | 5,055,399 | -0.68(-0.74%) |
Jul 05, 2023 | 92.36 | 92.77 | 92.28 | 92.59 | 111,856 | -0.23(-0.25%) |