Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 105.91 | 106.56 | 105.29 | 105.62 | 301,385 | +0.41(+0.39%) |
Sep 28, 2023 | 103.68 | 105.96 | 103.68 | 105.21 | 400,025 | +1.72(+1.66%) |
Sep 27, 2023 | 101.81 | 103.62 | 101.23 | 103.49 | 525,128 | +2.19(+2.16%) |
Sep 26, 2023 | 102.80 | 103.30 | 101.04 | 101.30 | 421,186 | -2.06(-2.00%) |
Sep 25, 2023 | 102.17 | 103.83 | 103.22 | 103.36 | 351,849 | +0.87(+0.85%) |
Sep 22, 2023 | 102.68 | 103.34 | 101.92 | 102.49 | 336,576 | -0.12(-0.12%) |
Sep 21, 2023 | 101.74 | 103.41 | 101.20 | 102.61 | 610,814 | +0.89(+0.87%) |
Sep 20, 2023 | 101.48 | 103.32 | 101.43 | 101.72 | 379,224 | +0.72(+0.71%) |
Sep 19, 2023 | 102.28 | 102.60 | 100.44 | 101.00 | 503,482 | -1.15(-1.12%) |
Sep 18, 2023 | 101.11 | 102.92 | 100.81 | 102.15 | 442,988 | +1.42(+1.41%) |
Sep 15, 2023 | 99.72 | 101.15 | 98.94 | 100.72 | 1,132,973 | +0.38(+0.38%) |
Sep 14, 2023 | 100.15 | 100.73 | 98.81 | 100.34 | 492,746 | +1.21(+1.23%) |
Sep 13, 2023 | 97.07 | 99.92 | 96.62 | 99.13 | 471,948 | +2.12(+2.19%) |
Sep 12, 2023 | 95.45 | 97.65 | 95.45 | 97.00 | 249,468 | +1.18(+1.23%) |
Sep 11, 2023 | 96.91 | 97.03 | 95.19 | 95.83 | 248,579 | -0.64(-0.67%) |
Sep 08, 2023 | 96.97 | 97.11 | 95.74 | 96.47 | 403,717 | -0.43(-0.45%) |
Sep 07, 2023 | 99.01 | 99.68 | 96.76 | 96.90 | 663,708 | -1.86(-1.88%) |
Sep 06, 2023 | 98.95 | 99.73 | 97.73 | 98.76 | 301,310 | -0.21(-0.21%) |
Sep 05, 2023 | 100.61 | 100.71 | 98.74 | 98.97 | 396,111 | -2.02(-2.00%) |
Sep 01, 2023 | 100.05 | 101.84 | 100.05 | 100.99 | 473,342 | +1.54(+1.55%) |
Aug 31, 2023 | 99.05 | 100.45 | 98.69 | 99.45 | 385,869 | +0.26(+0.26%) |
Aug 30, 2023 | 97.11 | 99.47 | 96.65 | 99.19 | 340,235 | +2.01(+2.07%) |
Aug 29, 2023 | 96.78 | 98.07 | 96.54 | 97.18 | 265,257 | +0.47(+0.49%) |
Aug 28, 2023 | 96.11 | 97.84 | 96.11 | 96.71 | 262,184 | +0.99(+1.03%) |
Aug 25, 2023 | 95.14 | 95.97 | 94.48 | 95.72 | 284,937 | +0.88(+0.93%) |
Aug 24, 2023 | 95.24 | 96.32 | 94.76 | 94.84 | 305,816 | -0.84(-0.88%) |
Aug 23, 2023 | 93.74 | 95.91 | 93.63 | 95.68 | 285,069 | +1.75(+1.86%) |
Aug 22, 2023 | 95.17 | 95.98 | 93.87 | 93.93 | 452,016 | -1.25(-1.32%) |
Aug 21, 2023 | 95.57 | 96.61 | 95.13 | 95.18 | 283,360 | -0.42(-0.44%) |
Aug 18, 2023 | 94.29 | 95.73 | 93.85 | 95.61 | 353,947 | +0.80(+0.84%) |
Aug 17, 2023 | 96.83 | 97.10 | 94.45 | 94.81 | 430,178 | -1.94(-2.01%) |
Aug 16, 2023 | 97.47 | 98.21 | 96.44 | 96.75 | 272,244 | -0.82(-0.84%) |
Aug 15, 2023 | 98.36 | 98.36 | 96.92 | 97.57 | 229,079 | -1.17(-1.18%) |
Aug 14, 2023 | 98.11 | 99.05 | 97.38 | 98.74 | 312,837 | +0.18(+0.18%) |
Aug 11, 2023 | 98.79 | 99.38 | 98.03 | 98.56 | 246,969 | -0.94(-0.95%) |
Aug 10, 2023 | 99.92 | 100.27 | 98.80 | 99.51 | 200,461 | -0.34(-0.34%) |
Aug 09, 2023 | 99.12 | 100.36 | 98.92 | 99.85 | 275,724 | +0.13(+0.13%) |
Aug 08, 2023 | 99.03 | 100.00 | 97.99 | 99.72 | 386,365 | -1.00(-0.99%) |
Aug 07, 2023 | 99.47 | 100.91 | 99.47 | 100.72 | 292,393 | +1.55(+1.56%) |
Aug 04, 2023 | 98.01 | 100.33 | 97.80 | 99.17 | 433,614 | +1.16(+1.18%) |
Aug 03, 2023 | 96.42 | 99.73 | 95.47 | 98.02 | 523,754 | +1.58(+1.64%) |
Aug 02, 2023 | 98.60 | 99.25 | 96.32 | 96.44 | 467,892 | -3.14(-3.15%) |
Aug 01, 2023 | 99.54 | 100.06 | 98.11 | 99.57 | 436,829 | -0.57(-0.57%) |
Jul 31, 2023 | 100.00 | 101.77 | 99.35 | 100.14 | 535,634 | +1.00(+1.01%) |
Jul 28, 2023 | 98.03 | 99.57 | 97.47 | 99.14 | 652,034 | +1.60(+1.64%) |
Jul 27, 2023 | 97.47 | 98.96 | 96.62 | 97.54 | 499,325 | +0.86(+0.89%) |
Jul 26, 2023 | 91.82 | 97.05 | 91.82 | 96.68 | 946,114 | +6.70(+7.44%) |
Jul 25, 2023 | 89.65 | 90.16 | 88.92 | 89.99 | 371,512 | +0.30(+0.34%) |
Jul 24, 2023 | 88.80 | 89.75 | 88.44 | 89.68 | 327,076 | -0.32(-0.36%) |
Jul 21, 2023 | 90.49 | 90.49 | 89.55 | 90.01 | 138,725 | -0.47(-0.52%) |
Jul 20, 2023 | 91.11 | 91.57 | 90.27 | 90.48 | 291,537 | -0.21(-0.23%) |
Jul 19, 2023 | 88.94 | 90.81 | 88.94 | 90.68 | 464,088 | +2.08(+2.35%) |
Jul 18, 2023 | 87.51 | 89.13 | 87.39 | 88.60 | 370,683 | +1.60(+1.84%) |
Jul 17, 2023 | 86.12 | 87.03 | 85.88 | 87.01 | 250,335 | +0.43(+0.50%) |
Jul 14, 2023 | 87.19 | 87.41 | 86.11 | 86.57 | 250,157 | -0.45(-0.52%) |
Jul 13, 2023 | 84.80 | 87.06 | 84.23 | 87.03 | 305,695 | +2.86(+3.40%) |
Jul 12, 2023 | 84.17 | 84.54 | 83.48 | 84.16 | 178,555 | +0.79(+0.95%) |
Jul 11, 2023 | 83.43 | 83.81 | 83.08 | 83.37 | 162,501 | +0.29(+0.35%) |
Jul 10, 2023 | 82.97 | 83.78 | 82.73 | 83.07 | 217,847 | -0.17(-0.20%) |
Jul 07, 2023 | 81.80 | 83.80 | 81.80 | 83.24 | 372,372 | +1.50(+1.83%) |
Jul 06, 2023 | 81.21 | 82.07 | 80.84 | 81.74 | 288,866 | -0.35(-0.43%) |
Jul 05, 2023 | 83.34 | 83.34 | 81.86 | 82.09 | 211,311 | -2.14(-2.54%) |