Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 93.09 | 94.86 | 92.86 | 93.66 | 1,418,525 | +2.16(+2.37%) |
Sep 28, 2023 | 88.79 | 91.88 | 88.47 | 91.49 | 1,217,683 | +2.37(+2.66%) |
Sep 27, 2023 | 89.43 | 90.00 | 88.21 | 89.12 | 1,088,570 | +0.54(+0.61%) |
Sep 26, 2023 | 90.49 | 90.78 | 87.85 | 88.58 | 1,631,699 | -2.72(-2.98%) |
Sep 25, 2023 | 90.48 | 91.38 | 90.65 | 91.30 | 741,479 | +0.51(+0.56%) |
Sep 22, 2023 | 90.73 | 92.13 | 90.19 | 90.80 | 1,242,383 | +1.03(+1.14%) |
Sep 21, 2023 | 89.48 | 91.53 | 89.10 | 89.77 | 1,433,519 | -0.71(-0.78%) |
Sep 20, 2023 | 92.46 | 92.92 | 90.42 | 90.48 | 749,332 | -1.23(-1.34%) |
Sep 19, 2023 | 92.55 | 92.57 | 91.37 | 91.70 | 1,309,369 | -0.85(-0.92%) |
Sep 18, 2023 | 91.50 | 93.24 | 91.32 | 92.55 | 898,860 | +0.80(+0.87%) |
Sep 15, 2023 | 93.40 | 93.70 | 90.60 | 91.75 | 2,219,991 | -2.58(-2.74%) |
Sep 14, 2023 | 95.58 | 95.97 | 94.19 | 94.34 | 803,131 | -0.24(-0.25%) |
Sep 13, 2023 | 93.97 | 95.89 | 93.60 | 94.58 | 891,482 | +0.61(+0.65%) |
Sep 12, 2023 | 94.17 | 95.98 | 93.97 | 93.97 | 531,129 | -1.29(-1.35%) |
Sep 11, 2023 | 97.36 | 97.52 | 94.07 | 95.25 | 692,430 | -0.62(-0.64%) |
Sep 08, 2023 | 96.54 | 97.18 | 95.31 | 95.87 | 752,263 | -0.91(-0.94%) |
Sep 07, 2023 | 97.07 | 97.51 | 94.83 | 96.78 | 1,512,039 | -2.63(-2.65%) |
Sep 06, 2023 | 100.27 | 101.91 | 98.69 | 99.41 | 897,702 | -1.27(-1.26%) |
Sep 05, 2023 | 101.87 | 102.12 | 99.46 | 100.68 | 635,136 | -1.54(-1.50%) |
Sep 01, 2023 | 101.73 | 102.50 | 100.79 | 102.22 | 842,097 | +1.22(+1.20%) |
Aug 31, 2023 | 99.60 | 101.89 | 99.45 | 101.00 | 1,309,037 | +0.69(+0.69%) |
Aug 30, 2023 | 99.70 | 100.89 | 98.82 | 100.31 | 684,516 | +0.20(+0.20%) |
Aug 29, 2023 | 96.29 | 100.97 | 96.13 | 100.11 | 875,036 | +3.21(+3.31%) |
Aug 28, 2023 | 96.89 | 97.89 | 95.77 | 96.90 | 746,451 | +0.68(+0.70%) |
Aug 25, 2023 | 95.38 | 96.82 | 93.81 | 96.22 | 1,080,274 | +1.30(+1.37%) |
Aug 24, 2023 | 99.96 | 100.11 | 94.75 | 94.92 | 1,534,803 | -3.88(-3.93%) |
Aug 23, 2023 | 96.48 | 99.23 | 96.48 | 98.80 | 845,316 | +1.85(+1.91%) |
Aug 22, 2023 | 99.02 | 99.21 | 96.74 | 96.95 | 875,698 | -0.73(-0.75%) |
Aug 21, 2023 | 94.67 | 97.98 | 94.42 | 97.68 | 1,402,768 | +3.18(+3.37%) |
Aug 18, 2023 | 92.57 | 94.80 | 92.29 | 94.50 | 1,048,198 | +0.74(+0.79%) |
Aug 17, 2023 | 94.19 | 94.99 | 93.44 | 93.76 | 1,159,928 | -0.44(-0.47%) |
Aug 16, 2023 | 95.52 | 95.82 | 93.83 | 94.20 | 768,482 | -1.42(-1.48%) |
Aug 15, 2023 | 97.68 | 97.68 | 95.45 | 95.61 | 803,949 | -2.64(-2.69%) |
Aug 14, 2023 | 95.11 | 98.35 | 95.09 | 98.26 | 1,162,480 | +2.29(+2.39%) |
Aug 11, 2023 | 98.23 | 98.77 | 95.67 | 95.96 | 1,320,985 | -3.69(-3.70%) |
Aug 10, 2023 | 101.09 | 102.32 | 98.75 | 99.65 | 1,193,212 | -0.01(-0.01%) |
Aug 09, 2023 | 101.63 | 101.82 | 99.55 | 99.66 | 1,275,564 | -1.66(-1.63%) |
Aug 08, 2023 | 100.77 | 101.46 | 99.22 | 101.32 | 1,094,210 | -1.40(-1.36%) |
Aug 07, 2023 | 102.11 | 103.28 | 101.05 | 102.71 | 1,052,539 | +1.95(+1.94%) |
Aug 04, 2023 | 101.92 | 102.17 | 99.83 | 100.76 | 1,679,811 | -1.70(-1.66%) |
Aug 03, 2023 | 102.77 | 103.35 | 100.20 | 102.46 | 1,694,295 | -0.81(-0.78%) |
Aug 02, 2023 | 104.92 | 106.06 | 102.91 | 103.27 | 1,765,800 | -4.12(-3.84%) |
Aug 01, 2023 | 107.81 | 108.49 | 106.71 | 107.39 | 1,037,525 | -1.92(-1.76%) |
Jul 31, 2023 | 107.98 | 109.77 | 107.91 | 109.32 | 912,817 | +1.20(+1.11%) |
Jul 28, 2023 | 107.38 | 108.76 | 107.26 | 108.12 | 1,023,428 | +1.79(+1.69%) |
Jul 27, 2023 | 107.09 | 108.95 | 105.31 | 106.33 | 1,387,414 | +2.32(+2.23%) |
Jul 26, 2023 | 104.26 | 105.32 | 103.05 | 104.00 | 1,086,108 | -1.01(-0.96%) |
Jul 25, 2023 | 104.54 | 106.45 | 104.54 | 105.01 | 958,155 | +0.53(+0.51%) |
Jul 24, 2023 | 104.57 | 105.49 | 103.75 | 104.48 | 633,168 | +0.36(+0.34%) |
Jul 21, 2023 | 104.97 | 105.44 | 103.30 | 104.12 | 1,559,833 | +0.98(+0.95%) |
Jul 20, 2023 | 105.90 | 105.90 | 102.88 | 103.15 | 2,398,507 | -4.90(-4.54%) |
Jul 19, 2023 | 110.58 | 110.95 | 107.63 | 108.05 | 1,062,699 | -2.13(-1.93%) |
Jul 18, 2023 | 110.63 | 110.80 | 108.59 | 110.18 | 932,812 | -1.16(-1.04%) |
Jul 17, 2023 | 108.11 | 111.90 | 107.91 | 111.34 | 1,009,800 | +4.08(+3.81%) |
Jul 14, 2023 | 111.31 | 111.59 | 106.75 | 107.25 | 1,199,980 | -4.79(-4.28%) |
Jul 13, 2023 | 108.21 | 112.36 | 107.98 | 112.05 | 1,249,357 | +4.95(+4.62%) |
Jul 12, 2023 | 108.29 | 108.53 | 106.23 | 107.09 | 1,472,000 | +0.54(+0.51%) |
Jul 11, 2023 | 106.72 | 107.49 | 105.20 | 106.56 | 837,034 | -0.51(-0.48%) |
Jul 10, 2023 | 105.62 | 107.33 | 105.33 | 107.06 | 1,032,997 | +1.60(+1.52%) |
Jul 07, 2023 | 105.95 | 107.66 | 105.39 | 105.46 | 881,855 | -0.48(-0.45%) |
Jul 06, 2023 | 104.33 | 106.04 | 103.10 | 105.94 | 1,293,286 | -0.97(-0.90%) |
Jul 05, 2023 | 109.56 | 109.58 | 106.57 | 106.90 | 1,619,975 | -2.73(-2.49%) |