Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 89.99 | 90.34 | 88.01 | 88.54 | 205,049 | -1.17(-1.31%) |
Sep 28, 2023 | 88.98 | 90.42 | 88.98 | 89.71 | 195,434 | +0.82(+0.93%) |
Sep 27, 2023 | 88.73 | 89.80 | 88.30 | 88.89 | 124,740 | +0.92(+1.05%) |
Sep 26, 2023 | 89.29 | 89.70 | 87.95 | 87.96 | 164,530 | -1.75(-1.95%) |
Sep 25, 2023 | 89.29 | 89.74 | 89.45 | 89.71 | 90,011 | +0.24(+0.27%) |
Sep 22, 2023 | 89.00 | 90.42 | 89.00 | 89.47 | 133,808 | +0.54(+0.60%) |
Sep 21, 2023 | 89.85 | 90.10 | 88.94 | 88.94 | 92,824 | -1.41(-1.56%) |
Sep 20, 2023 | 91.41 | 92.36 | 90.24 | 90.34 | 86,323 | -0.41(-0.45%) |
Sep 19, 2023 | 91.88 | 91.88 | 90.64 | 90.75 | 88,269 | -1.00(-1.09%) |
Sep 18, 2023 | 91.73 | 92.45 | 91.54 | 91.75 | 91,422 | +0.24(+0.26%) |
Sep 15, 2023 | 91.81 | 91.81 | 90.61 | 91.52 | 388,181 | -0.51(-0.55%) |
Sep 14, 2023 | 91.34 | 92.21 | 90.97 | 92.02 | 132,299 | +1.37(+1.51%) |
Sep 13, 2023 | 90.76 | 91.32 | 90.00 | 90.65 | 120,796 | -0.31(-0.34%) |
Sep 12, 2023 | 91.41 | 91.55 | 90.62 | 90.96 | 107,092 | -0.82(-0.90%) |
Sep 11, 2023 | 92.46 | 92.68 | 91.61 | 91.78 | 135,260 | -0.14(-0.15%) |
Sep 08, 2023 | 92.03 | 92.15 | 91.61 | 91.92 | 93,550 | -0.20(-0.22%) |
Sep 07, 2023 | 92.94 | 93.73 | 91.00 | 92.12 | 133,514 | -0.86(-0.93%) |
Sep 06, 2023 | 93.01 | 93.60 | 92.34 | 92.98 | 121,387 | +0.16(+0.17%) |
Sep 05, 2023 | 95.71 | 95.71 | 91.59 | 92.83 | 203,027 | -3.48(-3.62%) |
Sep 01, 2023 | 96.65 | 97.24 | 96.26 | 96.31 | 82,780 | +0.35(+0.36%) |
Aug 31, 2023 | 96.95 | 97.54 | 95.85 | 95.96 | 124,857 | -1.01(-1.04%) |
Aug 30, 2023 | 96.86 | 97.72 | 96.86 | 96.97 | 73,023 | +0.00(+0.00%) |
Aug 29, 2023 | 95.95 | 97.15 | 95.52 | 96.97 | 69,134 | +0.77(+0.80%) |
Aug 28, 2023 | 96.05 | 96.81 | 95.93 | 96.20 | 98,016 | +0.83(+0.87%) |
Aug 25, 2023 | 94.63 | 95.89 | 94.07 | 95.37 | 167,473 | +1.22(+1.30%) |
Aug 24, 2023 | 94.59 | 95.63 | 93.82 | 94.14 | 120,617 | -0.79(-0.84%) |
Aug 23, 2023 | 93.85 | 94.96 | 93.32 | 94.94 | 117,163 | +1.50(+1.60%) |
Aug 22, 2023 | 93.86 | 94.19 | 93.22 | 93.44 | 137,487 | -0.18(-0.19%) |
Aug 21, 2023 | 92.63 | 94.75 | 92.37 | 93.62 | 151,418 | +1.14(+1.23%) |
Aug 18, 2023 | 91.82 | 93.07 | 91.35 | 92.48 | 130,704 | +0.54(+0.58%) |
Aug 17, 2023 | 93.08 | 93.27 | 91.94 | 91.94 | 110,730 | -0.92(-0.99%) |
Aug 16, 2023 | 94.00 | 94.33 | 92.83 | 92.86 | 86,875 | -0.94(-1.00%) |
Aug 15, 2023 | 93.77 | 94.38 | 93.30 | 93.81 | 110,119 | -0.08(-0.08%) |
Aug 14, 2023 | 95.00 | 95.00 | 93.66 | 93.89 | 190,034 | -1.13(-1.19%) |
Aug 11, 2023 | 95.54 | 95.54 | 94.73 | 95.02 | 165,068 | -0.46(-0.48%) |
Aug 10, 2023 | 96.69 | 97.48 | 95.02 | 95.47 | 167,334 | -0.90(-0.94%) |
Aug 09, 2023 | 96.73 | 96.90 | 95.79 | 96.38 | 134,753 | -0.26(-0.27%) |
Aug 08, 2023 | 96.67 | 97.19 | 94.79 | 96.64 | 114,412 | -0.81(-0.84%) |
Aug 07, 2023 | 96.48 | 97.84 | 96.48 | 97.45 | 103,892 | +1.42(+1.48%) |
Aug 04, 2023 | 95.87 | 97.31 | 94.90 | 96.03 | 134,017 | +0.14(+0.14%) |
Aug 03, 2023 | 96.30 | 96.52 | 94.95 | 95.89 | 104,161 | -0.76(-0.79%) |
Aug 02, 2023 | 96.02 | 98.27 | 95.59 | 96.66 | 161,731 | +0.01(+0.02%) |
Aug 01, 2023 | 97.84 | 98.70 | 96.57 | 96.64 | 144,019 | -1.19(-1.21%) |
Jul 31, 2023 | 96.41 | 98.16 | 96.29 | 97.83 | 531,389 | +1.57(+1.64%) |
Jul 28, 2023 | 96.98 | 97.77 | 95.56 | 96.25 | 184,640 | -0.04(-0.04%) |
Jul 27, 2023 | 97.88 | 98.79 | 95.19 | 96.29 | 304,405 | -1.58(-1.62%) |
Jul 26, 2023 | 100.19 | 101.23 | 97.35 | 97.88 | 175,820 | -2.58(-2.57%) |
Jul 25, 2023 | 99.38 | 102.78 | 92.27 | 100.46 | 231,353 | -4.88(-4.63%) |
Jul 24, 2023 | 104.78 | 105.81 | 103.83 | 105.34 | 163,530 | +0.81(+0.78%) |
Jul 21, 2023 | 105.78 | 105.97 | 104.29 | 104.53 | 374,183 | -0.83(-0.79%) |
Jul 20, 2023 | 105.48 | 106.28 | 104.47 | 105.36 | 115,403 | +0.28(+0.26%) |
Jul 19, 2023 | 105.44 | 105.69 | 103.91 | 105.08 | 116,319 | -0.36(-0.34%) |
Jul 18, 2023 | 104.15 | 105.65 | 104.15 | 105.44 | 125,270 | +1.42(+1.36%) |
Jul 17, 2023 | 103.15 | 105.48 | 102.76 | 104.03 | 127,551 | +1.23(+1.19%) |
Jul 14, 2023 | 103.59 | 103.90 | 102.48 | 102.80 | 98,607 | -1.20(-1.15%) |
Jul 13, 2023 | 104.06 | 104.44 | 103.13 | 104.00 | 115,082 | -0.06(-0.06%) |
Jul 12, 2023 | 104.14 | 104.93 | 103.13 | 104.06 | 141,813 | +1.48(+1.44%) |
Jul 11, 2023 | 102.16 | 103.94 | 101.97 | 102.58 | 138,164 | +0.89(+0.88%) |
Jul 10, 2023 | 99.40 | 102.00 | 99.24 | 101.69 | 136,614 | +2.06(+2.07%) |
Jul 07, 2023 | 99.94 | 100.93 | 99.60 | 99.63 | 208,854 | -0.12(-0.12%) |
Jul 06, 2023 | 99.48 | 101.52 | 98.66 | 99.75 | 119,048 | -0.27(-0.27%) |
Jul 05, 2023 | 101.61 | 101.61 | 99.87 | 100.02 | 140,104 | -2.25(-2.20%) |