Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 92.00 | 93.61 | 91.26 | 91.80 | 440,987 | +0.71(+0.78%) |
Sep 28, 2023 | 88.75 | 91.50 | 87.82 | 91.09 | 586,999 | +2.42(+2.73%) |
Sep 27, 2023 | 88.54 | 89.71 | 87.24 | 88.67 | 333,355 | +0.27(+0.31%) |
Sep 26, 2023 | 89.68 | 90.78 | 87.80 | 88.40 | 501,977 | -1.93(-2.14%) |
Sep 25, 2023 | 88.88 | 91.31 | 90.07 | 90.33 | 553,590 | +0.36(+0.40%) |
Sep 22, 2023 | 91.52 | 92.32 | 89.97 | 89.97 | 389,465 | +0.04(+0.04%) |
Sep 21, 2023 | 92.65 | 92.72 | 88.91 | 89.93 | 721,467 | -4.12(-4.38%) |
Sep 20, 2023 | 94.13 | 95.43 | 93.44 | 94.05 | 345,643 | -0.19(-0.20%) |
Sep 19, 2023 | 94.28 | 94.89 | 92.93 | 94.24 | 481,678 | -0.46(-0.49%) |
Sep 18, 2023 | 94.88 | 95.37 | 93.55 | 94.70 | 399,327 | -0.62(-0.65%) |
Sep 15, 2023 | 93.90 | 95.91 | 93.43 | 95.32 | 760,440 | +1.67(+1.78%) |
Sep 14, 2023 | 93.44 | 94.23 | 92.33 | 93.65 | 352,428 | +0.89(+0.96%) |
Sep 13, 2023 | 93.88 | 94.44 | 91.87 | 92.76 | 398,483 | -2.19(-2.31%) |
Sep 12, 2023 | 93.65 | 95.78 | 92.98 | 94.95 | 552,620 | +0.27(+0.29%) |
Sep 11, 2023 | 93.34 | 95.60 | 92.83 | 94.68 | 396,403 | +1.61(+1.73%) |
Sep 08, 2023 | 94.24 | 95.29 | 92.32 | 93.07 | 348,392 | -1.33(-1.41%) |
Sep 07, 2023 | 95.34 | 95.34 | 93.00 | 94.40 | 680,178 | -2.48(-2.56%) |
Sep 06, 2023 | 95.34 | 97.42 | 94.76 | 96.88 | 433,319 | +1.65(+1.73%) |
Sep 05, 2023 | 96.48 | 97.06 | 94.83 | 95.23 | 467,142 | -2.23(-2.29%) |
Sep 01, 2023 | 100.00 | 101.16 | 96.79 | 97.46 | 564,423 | -1.31(-1.33%) |
Aug 31, 2023 | 96.71 | 99.32 | 96.71 | 98.77 | 528,462 | +2.21(+2.29%) |
Aug 30, 2023 | 93.11 | 96.62 | 92.36 | 96.56 | 479,835 | +2.69(+2.87%) |
Aug 29, 2023 | 91.96 | 94.97 | 91.77 | 93.87 | 362,841 | +1.46(+1.58%) |
Aug 28, 2023 | 92.71 | 93.25 | 91.87 | 92.41 | 482,601 | -0.07(-0.08%) |
Aug 25, 2023 | 90.19 | 93.08 | 90.17 | 92.48 | 447,608 | +1.88(+2.08%) |
Aug 24, 2023 | 92.60 | 92.60 | 89.87 | 90.60 | 358,989 | -0.97(-1.06%) |
Aug 23, 2023 | 90.48 | 92.42 | 89.23 | 91.57 | 412,395 | +1.09(+1.20%) |
Aug 22, 2023 | 89.01 | 90.98 | 86.66 | 90.48 | 777,612 | +2.22(+2.52%) |
Aug 21, 2023 | 87.12 | 89.30 | 86.91 | 88.26 | 545,734 | +1.23(+1.41%) |
Aug 18, 2023 | 85.55 | 87.75 | 84.30 | 87.03 | 620,197 | -0.13(-0.15%) |
Aug 17, 2023 | 88.82 | 89.00 | 87.15 | 87.16 | 647,156 | -2.40(-2.68%) |
Aug 16, 2023 | 88.72 | 91.11 | 87.39 | 89.56 | 629,965 | +0.55(+0.62%) |
Aug 15, 2023 | 88.68 | 90.49 | 88.02 | 89.01 | 657,554 | -0.27(-0.30%) |
Aug 14, 2023 | 88.87 | 89.70 | 87.76 | 89.28 | 758,534 | -0.52(-0.58%) |
Aug 11, 2023 | 93.49 | 93.49 | 89.70 | 89.80 | 627,592 | -2.28(-2.48%) |
Aug 10, 2023 | 93.07 | 95.44 | 91.84 | 92.08 | 753,186 | +1.67(+1.85%) |
Aug 09, 2023 | 90.83 | 92.18 | 89.14 | 90.41 | 622,086 | -0.59(-0.65%) |
Aug 08, 2023 | 92.26 | 94.17 | 90.71 | 91.00 | 826,635 | -3.87(-4.08%) |
Aug 07, 2023 | 95.25 | 96.39 | 93.93 | 94.87 | 850,974 | +0.66(+0.70%) |
Aug 04, 2023 | 101.75 | 102.82 | 93.89 | 94.21 | 958,992 | -5.75(-5.75%) |
Aug 03, 2023 | 96.70 | 100.73 | 92.64 | 99.96 | 2,085,208 | +11.45(+12.94%) |
Aug 02, 2023 | 91.06 | 91.42 | 85.91 | 88.51 | 1,161,300 | -4.74(-5.08%) |
Aug 01, 2023 | 92.99 | 94.96 | 91.72 | 93.25 | 881,351 | -1.07(-1.13%) |
Jul 31, 2023 | 89.08 | 94.54 | 89.08 | 94.32 | 1,139,508 | +5.63(+6.35%) |
Jul 28, 2023 | 87.53 | 89.66 | 87.31 | 88.69 | 618,083 | +2.81(+3.27%) |
Jul 27, 2023 | 89.89 | 90.08 | 85.26 | 85.88 | 699,910 | -1.56(-1.78%) |
Jul 26, 2023 | 84.72 | 87.55 | 84.10 | 87.44 | 552,818 | +2.47(+2.91%) |
Jul 25, 2023 | 84.88 | 85.79 | 84.44 | 84.97 | 612,729 | +1.18(+1.41%) |
Jul 24, 2023 | 83.62 | 84.69 | 82.58 | 83.79 | 605,089 | +0.17(+0.20%) |
Jul 21, 2023 | 85.42 | 86.00 | 82.81 | 83.62 | 887,381 | -0.90(-1.06%) |
Jul 20, 2023 | 90.36 | 90.51 | 84.14 | 84.52 | 1,461,224 | -7.81(-8.46%) |
Jul 19, 2023 | 88.15 | 92.36 | 88.15 | 92.33 | 1,798,498 | +5.33(+6.13%) |
Jul 18, 2023 | 83.76 | 88.44 | 82.46 | 87.00 | 1,054,078 | +3.90(+4.69%) |
Jul 17, 2023 | 79.14 | 83.55 | 78.55 | 83.10 | 868,152 | +3.72(+4.69%) |
Jul 14, 2023 | 79.84 | 80.91 | 78.74 | 79.38 | 522,067 | -0.64(-0.80%) |
Jul 13, 2023 | 78.61 | 81.12 | 78.53 | 80.02 | 629,705 | +1.80(+2.30%) |
Jul 12, 2023 | 79.35 | 79.40 | 77.25 | 78.22 | 613,849 | +0.14(+0.18%) |
Jul 11, 2023 | 75.41 | 78.45 | 75.40 | 78.08 | 996,668 | +2.66(+3.53%) |
Jul 10, 2023 | 75.64 | 77.00 | 75.09 | 75.42 | 787,778 | -0.72(-0.95%) |
Jul 07, 2023 | 76.92 | 77.68 | 75.98 | 76.14 | 535,153 | -0.66(-0.86%) |
Jul 06, 2023 | 76.16 | 77.00 | 75.12 | 76.80 | 917,102 | -1.10(-1.41%) |
Jul 05, 2023 | 77.23 | 78.71 | 76.41 | 77.90 | 838,951 | -0.37(-0.47%) |