Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 100.78 | 100.82 | 98.49 | 98.77 | 425,398 | -1.60(-1.60%) |
Sep 28, 2023 | 98.91 | 100.88 | 98.84 | 100.37 | 738,071 | +2.02(+2.05%) |
Sep 27, 2023 | 96.05 | 98.46 | 96.02 | 98.35 | 678,329 | +2.85(+2.98%) |
Sep 26, 2023 | 96.82 | 97.65 | 94.48 | 95.50 | 1,161,519 | -5.28(-5.24%) |
Sep 25, 2023 | 100.51 | 101.56 | 100.67 | 100.78 | 581,860 | -0.15(-0.15%) |
Sep 22, 2023 | 100.39 | 101.76 | 100.39 | 100.93 | 342,417 | +0.63(+0.63%) |
Sep 21, 2023 | 100.92 | 101.33 | 100.29 | 100.30 | 334,068 | -1.24(-1.22%) |
Sep 20, 2023 | 101.03 | 102.47 | 100.88 | 101.54 | 453,930 | +0.75(+0.75%) |
Sep 19, 2023 | 100.77 | 101.56 | 100.34 | 100.78 | 453,220 | +1.12(+1.12%) |
Sep 18, 2023 | 99.75 | 100.30 | 98.91 | 99.67 | 369,421 | -0.13(-0.13%) |
Sep 15, 2023 | 99.27 | 100.69 | 99.12 | 99.80 | 2,141,920 | -0.13(-0.13%) |
Sep 14, 2023 | 99.84 | 100.55 | 99.43 | 99.92 | 384,590 | +0.95(+0.96%) |
Sep 13, 2023 | 98.68 | 99.14 | 98.31 | 98.98 | 359,885 | +0.35(+0.35%) |
Sep 12, 2023 | 98.04 | 99.27 | 97.89 | 98.63 | 320,602 | +0.54(+0.55%) |
Sep 11, 2023 | 98.73 | 99.03 | 98.03 | 98.09 | 325,688 | +0.15(+0.15%) |
Sep 08, 2023 | 98.13 | 99.25 | 97.78 | 97.94 | 253,381 | +0.02(+0.02%) |
Sep 07, 2023 | 98.58 | 99.23 | 97.41 | 97.92 | 458,575 | -1.53(-1.54%) |
Sep 06, 2023 | 98.96 | 99.77 | 98.75 | 99.45 | 287,671 | +0.35(+0.35%) |
Sep 05, 2023 | 101.31 | 101.72 | 99.10 | 99.10 | 486,967 | -2.68(-2.63%) |
Sep 01, 2023 | 101.38 | 102.68 | 101.30 | 101.78 | 385,047 | +1.15(+1.14%) |
Aug 31, 2023 | 100.60 | 101.56 | 100.52 | 100.64 | 443,059 | +0.15(+0.15%) |
Aug 30, 2023 | 100.81 | 101.68 | 100.41 | 100.49 | 223,433 | -0.23(-0.23%) |
Aug 29, 2023 | 99.65 | 100.89 | 99.16 | 100.72 | 211,878 | +1.03(+1.03%) |
Aug 28, 2023 | 98.71 | 100.41 | 98.71 | 99.69 | 262,950 | +1.32(+1.34%) |
Aug 25, 2023 | 98.19 | 99.11 | 97.11 | 98.37 | 220,383 | +0.32(+0.32%) |
Aug 24, 2023 | 97.95 | 98.68 | 97.62 | 98.06 | 264,213 | +0.11(+0.11%) |
Aug 23, 2023 | 96.83 | 98.20 | 96.74 | 97.95 | 267,494 | +1.27(+1.31%) |
Aug 22, 2023 | 97.16 | 97.37 | 97.16 | 96.68 | 240,944 | +0.09(+0.09%) |
Aug 21, 2023 | 97.01 | 97.99 | 96.42 | 96.59 | 256,577 | -0.19(-0.19%) |
Aug 18, 2023 | 96.14 | 97.21 | 96.12 | 96.78 | 211,446 | +0.14(+0.14%) |
Aug 17, 2023 | 96.92 | 97.58 | 96.51 | 96.64 | 305,364 | +0.37(+0.38%) |
Aug 16, 2023 | 96.50 | 97.44 | 96.03 | 96.28 | 230,078 | -0.58(-0.60%) |
Aug 15, 2023 | 97.02 | 97.38 | 96.58 | 96.86 | 182,004 | -1.06(-1.08%) |
Aug 14, 2023 | 97.78 | 98.69 | 97.72 | 97.92 | 370,469 | -0.09(-0.09%) |
Aug 11, 2023 | 97.53 | 98.13 | 97.42 | 98.01 | 231,106 | +0.30(+0.30%) |
Aug 10, 2023 | 98.91 | 99.97 | 97.63 | 97.71 | 201,781 | -0.56(-0.57%) |
Aug 09, 2023 | 98.13 | 98.89 | 97.73 | 98.27 | 355,599 | -0.11(-0.11%) |
Aug 08, 2023 | 97.03 | 98.66 | 96.62 | 98.38 | 263,996 | +0.55(+0.57%) |
Aug 07, 2023 | 98.40 | 99.33 | 97.74 | 97.83 | 257,876 | -0.47(-0.48%) |
Aug 04, 2023 | 97.50 | 99.47 | 96.93 | 98.30 | 372,411 | +0.62(+0.64%) |
Aug 03, 2023 | 97.49 | 98.28 | 95.75 | 97.68 | 418,421 | -0.68(-0.69%) |
Aug 02, 2023 | 96.75 | 98.67 | 96.58 | 98.36 | 448,180 | +0.86(+0.88%) |
Aug 01, 2023 | 97.34 | 97.78 | 96.84 | 97.50 | 221,029 | -0.13(-0.13%) |
Jul 31, 2023 | 96.24 | 97.75 | 96.24 | 97.63 | 341,549 | +1.58(+1.65%) |
Jul 28, 2023 | 97.81 | 97.81 | 95.98 | 96.05 | 359,326 | -1.01(-1.04%) |
Jul 27, 2023 | 98.71 | 98.78 | 96.64 | 97.06 | 355,860 | -1.02(-1.04%) |
Jul 26, 2023 | 98.27 | 99.05 | 97.74 | 98.08 | 411,766 | -0.30(-0.30%) |
Jul 25, 2023 | 97.47 | 98.92 | 97.26 | 98.37 | 534,270 | +1.33(+1.37%) |
Jul 24, 2023 | 96.20 | 97.71 | 96.20 | 97.05 | 425,597 | +0.97(+1.01%) |
Jul 21, 2023 | 95.95 | 96.62 | 95.04 | 96.08 | 489,396 | +0.56(+0.59%) |
Jul 20, 2023 | 97.83 | 97.87 | 95.43 | 95.51 | 474,888 | -2.17(-2.22%) |
Jul 19, 2023 | 98.54 | 98.84 | 97.56 | 97.68 | 363,113 | -0.25(-0.25%) |
Jul 18, 2023 | 96.95 | 98.64 | 96.95 | 97.93 | 427,711 | +0.88(+0.91%) |
Jul 17, 2023 | 96.12 | 97.83 | 95.92 | 97.05 | 448,119 | +0.58(+0.60%) |
Jul 14, 2023 | 97.50 | 97.92 | 95.98 | 96.46 | 597,174 | -1.36(-1.40%) |
Jul 13, 2023 | 96.54 | 97.89 | 96.52 | 97.83 | 543,122 | +1.68(+1.75%) |
Jul 12, 2023 | 97.11 | 97.24 | 95.74 | 96.15 | 1,337,771 | +0.06(+0.06%) |
Jul 11, 2023 | 96.24 | 97.61 | 95.59 | 96.09 | 540,517 | +0.48(+0.51%) |
Jul 10, 2023 | 92.72 | 95.75 | 92.72 | 95.60 | 489,310 | +2.26(+2.42%) |
Jul 07, 2023 | 91.54 | 94.19 | 91.54 | 93.35 | 432,240 | +1.82(+1.99%) |
Jul 06, 2023 | 91.45 | 92.70 | 90.51 | 91.52 | 350,187 | -1.06(-1.15%) |
Jul 05, 2023 | 90.83 | 92.87 | 89.97 | 92.59 | 461,025 | +1.39(+1.52%) |