Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 96.43 | 96.64 | 95.39 | 95.79 | 2,321,926 | -0.09(-0.09%) |
Sep 28, 2023 | 94.98 | 95.88 | 94.47 | 95.87 | 5,400,204 | +0.22(+0.23%) |
Sep 27, 2023 | 96.86 | 96.94 | 95.28 | 95.65 | 2,884,604 | -0.58(-0.61%) |
Sep 26, 2023 | 96.77 | 96.92 | 96.13 | 96.23 | 2,038,529 | -0.26(-0.27%) |
Sep 25, 2023 | 96.87 | 96.76 | 96.42 | 96.50 | 1,196,614 | -1.91(-1.94%) |
Sep 22, 2023 | 97.73 | 98.52 | 97.61 | 98.40 | 1,223,479 | +0.75(+0.77%) |
Sep 21, 2023 | 98.09 | 98.14 | 97.66 | 97.66 | 1,607,857 | -1.90(-1.91%) |
Sep 20, 2023 | 99.88 | 100.12 | 99.55 | 99.55 | 1,066,637 | +0.08(+0.08%) |
Sep 19, 2023 | 99.65 | 99.95 | 99.43 | 99.47 | 948,815 | -0.58(-0.58%) |
Sep 18, 2023 | 99.52 | 100.07 | 99.50 | 100.06 | 970,648 | +0.36(+0.36%) |
Sep 15, 2023 | 99.96 | 100.00 | 99.58 | 99.70 | 1,199,189 | -0.49(-0.49%) |
Sep 14, 2023 | 100.60 | 100.75 | 100.03 | 100.18 | 837,025 | -0.52(-0.51%) |
Sep 13, 2023 | 100.34 | 100.92 | 100.24 | 100.70 | 782,077 | +0.15(+0.15%) |
Sep 12, 2023 | 100.35 | 100.57 | 100.10 | 100.55 | 755,925 | +0.33(+0.33%) |
Sep 11, 2023 | 100.19 | 100.43 | 100.03 | 100.22 | 1,007,541 | -0.47(-0.46%) |
Sep 08, 2023 | 100.81 | 101.23 | 100.54 | 100.69 | 863,054 | +0.27(+0.27%) |
Sep 07, 2023 | 100.38 | 100.46 | 100.17 | 100.42 | 920,911 | +0.26(+0.26%) |
Sep 06, 2023 | 100.55 | 100.55 | 99.95 | 100.16 | 1,176,499 | +0.09(+0.09%) |
Sep 05, 2023 | 100.69 | 104.05 | 100.04 | 100.07 | 1,010,877 | -1.08(-1.07%) |
Sep 01, 2023 | 102.01 | 102.08 | 100.91 | 101.15 | 858,613 | -1.25(-1.22%) |
Aug 31, 2023 | 102.34 | 102.78 | 102.20 | 102.40 | 787,685 | +0.35(+0.34%) |
Aug 30, 2023 | 102.19 | 102.30 | 101.91 | 102.05 | 559,413 | -0.11(-0.10%) |
Aug 29, 2023 | 100.88 | 102.28 | 100.83 | 102.16 | 578,814 | +1.00(+0.99%) |
Aug 28, 2023 | 101.36 | 101.36 | 100.79 | 101.16 | 2,092,487 | +0.11(+0.10%) |
Aug 25, 2023 | 100.61 | 101.28 | 100.37 | 101.05 | 804,463 | +0.19(+0.18%) |
Aug 24, 2023 | 101.04 | 101.41 | 100.82 | 100.87 | 672,510 | -0.49(-0.49%) |
Aug 23, 2023 | 100.52 | 101.39 | 100.45 | 101.36 | 799,617 | +1.94(+1.95%) |
Aug 22, 2023 | 99.02 | 99.56 | 98.83 | 99.42 | 2,643,504 | +0.46(+0.46%) |
Aug 21, 2023 | 99.12 | 99.22 | 98.75 | 98.97 | 784,050 | -1.12(-1.11%) |
Aug 18, 2023 | 99.88 | 100.55 | 99.77 | 100.08 | 692,743 | +0.24(+0.24%) |
Aug 17, 2023 | 99.90 | 100.00 | 99.43 | 99.84 | 545,549 | -0.31(-0.31%) |
Aug 16, 2023 | 100.57 | 101.02 | 100.01 | 100.15 | 853,171 | -0.66(-0.65%) |
Aug 15, 2023 | 101.01 | 101.36 | 100.77 | 100.81 | 683,493 | -0.53(-0.53%) |
Aug 14, 2023 | 101.28 | 101.92 | 100.98 | 101.34 | 856,462 | -0.05(-0.05%) |
Aug 11, 2023 | 101.45 | 101.98 | 101.33 | 101.39 | 372,936 | -0.48(-0.48%) |
Aug 10, 2023 | 103.12 | 103.37 | 101.79 | 101.88 | 302,610 | -1.27(-1.23%) |
Aug 09, 2023 | 102.91 | 103.31 | 102.89 | 103.15 | 439,574 | +0.36(+0.35%) |
Aug 08, 2023 | 102.88 | 103.33 | 102.56 | 102.79 | 483,179 | +0.98(+0.96%) |
Aug 07, 2023 | 102.11 | 102.18 | 101.62 | 101.81 | 558,471 | -0.58(-0.57%) |
Aug 04, 2023 | 101.21 | 102.56 | 101.15 | 102.39 | 635,618 | +1.64(+1.63%) |
Aug 03, 2023 | 101.01 | 101.16 | 100.53 | 100.75 | 1,224,633 | -1.85(-1.81%) |
Aug 02, 2023 | 102.50 | 102.63 | 101.96 | 102.60 | 1,811,139 | -0.66(-0.64%) |
Aug 01, 2023 | 103.73 | 103.88 | 102.98 | 103.26 | 1,896,057 | -1.40(-1.34%) |
Jul 31, 2023 | 104.19 | 104.87 | 104.19 | 104.67 | 1,111,669 | +0.31(+0.30%) |
Jul 28, 2023 | 104.08 | 104.44 | 103.90 | 104.36 | 462,494 | +0.40(+0.38%) |
Jul 27, 2023 | 105.17 | 105.36 | 103.64 | 103.96 | 573,442 | -1.80(-1.70%) |
Jul 26, 2023 | 105.96 | 105.96 | 105.33 | 105.76 | 615,070 | +0.24(+0.23%) |
Jul 25, 2023 | 105.17 | 105.74 | 105.13 | 105.52 | 1,402,279 | -0.15(-0.15%) |
Jul 24, 2023 | 106.25 | 106.42 | 105.61 | 105.67 | 2,897,641 | -0.31(-0.29%) |
Jul 21, 2023 | 106.39 | 106.53 | 105.88 | 105.98 | 2,201,804 | +0.06(+0.05%) |
Jul 20, 2023 | 106.43 | 106.47 | 105.51 | 105.92 | 12,161,384 | -1.36(-1.27%) |
Jul 19, 2023 | 106.59 | 107.29 | 106.29 | 107.29 | 420,813 | +0.94(+0.88%) |
Jul 18, 2023 | 106.47 | 106.71 | 106.21 | 106.35 | 427,982 | +0.31(+0.29%) |
Jul 17, 2023 | 105.83 | 106.13 | 105.59 | 106.04 | 293,768 | +0.14(+0.13%) |
Jul 14, 2023 | 106.26 | 106.40 | 105.83 | 105.90 | 394,648 | -0.51(-0.48%) |
Jul 13, 2023 | 105.83 | 106.56 | 105.63 | 106.42 | 453,925 | +1.09(+1.04%) |
Jul 12, 2023 | 104.68 | 105.64 | 104.44 | 105.32 | 399,237 | +1.26(+1.21%) |
Jul 11, 2023 | 104.12 | 104.44 | 103.79 | 104.07 | 734,760 | +0.22(+0.21%) |
Jul 10, 2023 | 103.36 | 104.03 | 103.36 | 103.85 | 529,045 | +0.46(+0.45%) |
Jul 07, 2023 | 103.41 | 103.81 | 103.28 | 103.38 | 325,454 | -0.40(-0.38%) |
Jul 06, 2023 | 104.03 | 104.22 | 103.47 | 103.78 | 730,267 | -1.32(-1.26%) |
Jul 05, 2023 | 105.89 | 106.05 | 104.75 | 105.10 | 326,069 | -0.97(-0.91%) |