Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 95.90 | 96.13 | 93.89 | 94.22 | 184,599 | -1.52(-1.59%) |
Sep 28, 2023 | 93.92 | 96.27 | 93.70 | 95.74 | 216,522 | +1.78(+1.90%) |
Sep 27, 2023 | 94.04 | 94.41 | 92.94 | 93.96 | 200,640 | +0.71(+0.76%) |
Sep 26, 2023 | 95.04 | 95.41 | 93.24 | 93.25 | 172,200 | -2.33(-2.44%) |
Sep 25, 2023 | 93.16 | 95.97 | 95.38 | 95.58 | 219,306 | +1.50(+1.60%) |
Sep 22, 2023 | 94.91 | 95.59 | 94.04 | 94.08 | 270,441 | -1.03(-1.08%) |
Sep 21, 2023 | 96.21 | 96.32 | 95.10 | 95.11 | 231,043 | -2.00(-2.06%) |
Sep 20, 2023 | 98.02 | 98.48 | 96.97 | 97.11 | 254,019 | -0.29(-0.30%) |
Sep 19, 2023 | 97.21 | 98.03 | 96.59 | 97.39 | 257,791 | +0.33(+0.34%) |
Sep 18, 2023 | 95.79 | 98.32 | 95.62 | 97.07 | 217,566 | +0.85(+0.88%) |
Sep 15, 2023 | 95.27 | 96.70 | 94.90 | 96.22 | 511,725 | +0.02(+0.02%) |
Sep 14, 2023 | 95.87 | 96.99 | 95.47 | 96.20 | 189,511 | +1.65(+1.74%) |
Sep 13, 2023 | 96.58 | 96.64 | 94.40 | 94.55 | 328,601 | -2.44(-2.52%) |
Sep 12, 2023 | 96.68 | 98.17 | 96.68 | 97.00 | 160,079 | -0.07(-0.07%) |
Sep 11, 2023 | 97.29 | 97.87 | 96.35 | 97.07 | 245,801 | +0.10(+0.10%) |
Sep 08, 2023 | 96.81 | 98.04 | 96.03 | 96.97 | 219,668 | +0.47(+0.48%) |
Sep 07, 2023 | 97.96 | 97.96 | 95.33 | 96.50 | 370,746 | -2.33(-2.36%) |
Sep 06, 2023 | 101.21 | 101.79 | 98.59 | 98.83 | 322,980 | -2.19(-2.17%) |
Sep 05, 2023 | 103.03 | 103.03 | 100.56 | 101.03 | 210,659 | -3.13(-3.00%) |
Sep 01, 2023 | 104.87 | 105.44 | 103.73 | 104.15 | 174,077 | -0.08(-0.08%) |
Aug 31, 2023 | 103.83 | 104.99 | 103.44 | 104.23 | 315,829 | +0.26(+0.25%) |
Aug 30, 2023 | 103.85 | 104.81 | 103.36 | 103.98 | 153,049 | +0.05(+0.05%) |
Aug 29, 2023 | 101.06 | 104.01 | 100.88 | 103.93 | 143,159 | +2.14(+2.10%) |
Aug 28, 2023 | 101.58 | 102.76 | 101.58 | 101.79 | 137,947 | +0.40(+0.39%) |
Aug 25, 2023 | 101.48 | 102.27 | 99.84 | 101.39 | 139,615 | +0.68(+0.67%) |
Aug 24, 2023 | 102.37 | 103.42 | 100.70 | 100.72 | 252,368 | -1.98(-1.92%) |
Aug 23, 2023 | 100.19 | 102.91 | 99.67 | 102.69 | 266,083 | +2.77(+2.77%) |
Aug 22, 2023 | 99.76 | 101.19 | 99.58 | 99.92 | 311,722 | +0.66(+0.66%) |
Aug 21, 2023 | 97.83 | 99.63 | 97.48 | 99.27 | 347,830 | +1.62(+1.66%) |
Aug 18, 2023 | 95.90 | 98.17 | 95.69 | 97.65 | 320,813 | +0.83(+0.86%) |
Aug 17, 2023 | 98.43 | 98.89 | 96.74 | 96.82 | 374,910 | -1.77(-1.79%) |
Aug 16, 2023 | 98.37 | 99.94 | 98.21 | 98.58 | 626,680 | +0.04(+0.04%) |
Aug 15, 2023 | 94.70 | 98.65 | 94.70 | 98.54 | 622,274 | +3.05(+3.19%) |
Aug 14, 2023 | 93.62 | 95.97 | 93.51 | 95.50 | 430,548 | +1.46(+1.55%) |
Aug 11, 2023 | 90.35 | 94.37 | 90.22 | 94.04 | 889,736 | +3.74(+4.15%) |
Aug 10, 2023 | 101.25 | 102.42 | 87.79 | 90.29 | 1,231,323 | -11.75(-11.51%) |
Aug 09, 2023 | 102.96 | 102.96 | 101.64 | 102.04 | 256,322 | -0.93(-0.91%) |
Aug 08, 2023 | 103.43 | 103.04 | 100.80 | 102.97 | 252,369 | -1.36(-1.30%) |
Aug 07, 2023 | 103.91 | 104.35 | 102.61 | 104.33 | 377,434 | +0.58(+0.56%) |
Aug 04, 2023 | 105.09 | 105.69 | 103.72 | 103.76 | 223,067 | -0.80(-0.77%) |
Aug 03, 2023 | 105.61 | 105.64 | 104.00 | 104.56 | 189,191 | -1.46(-1.38%) |
Aug 02, 2023 | 105.75 | 106.55 | 105.02 | 106.02 | 275,063 | -1.09(-1.02%) |
Aug 01, 2023 | 106.54 | 107.75 | 106.11 | 107.11 | 166,689 | -0.44(-0.41%) |
Jul 31, 2023 | 106.57 | 107.73 | 106.33 | 107.55 | 159,694 | +1.54(+1.45%) |
Jul 28, 2023 | 107.52 | 107.97 | 105.44 | 106.01 | 215,357 | -0.14(-0.13%) |
Jul 27, 2023 | 107.21 | 107.69 | 105.65 | 106.15 | 248,794 | -0.36(-0.34%) |
Jul 26, 2023 | 106.24 | 107.05 | 104.83 | 106.51 | 203,781 | -0.40(-0.37%) |
Jul 25, 2023 | 107.01 | 108.35 | 106.74 | 106.91 | 183,210 | -0.64(-0.60%) |
Jul 24, 2023 | 108.52 | 109.81 | 107.30 | 107.55 | 223,536 | -0.75(-0.69%) |
Jul 21, 2023 | 110.87 | 110.90 | 107.89 | 108.30 | 260,341 | -2.30(-2.08%) |
Jul 20, 2023 | 112.53 | 112.53 | 110.51 | 110.60 | 266,392 | -1.21(-1.08%) |
Jul 19, 2023 | 111.83 | 112.41 | 110.86 | 111.81 | 200,629 | -0.37(-0.33%) |
Jul 18, 2023 | 110.98 | 112.39 | 110.98 | 112.18 | 162,003 | +1.00(+0.90%) |
Jul 17, 2023 | 109.91 | 111.82 | 109.83 | 111.17 | 170,199 | +1.28(+1.17%) |
Jul 14, 2023 | 110.57 | 110.57 | 109.13 | 109.89 | 266,521 | -0.31(-0.28%) |
Jul 13, 2023 | 109.94 | 110.70 | 109.27 | 110.20 | 275,092 | +0.62(+0.57%) |
Jul 12, 2023 | 109.77 | 111.00 | 109.08 | 109.58 | 284,810 | +1.05(+0.97%) |
Jul 11, 2023 | 108.36 | 108.84 | 107.77 | 108.52 | 152,658 | +0.40(+0.37%) |
Jul 10, 2023 | 105.33 | 108.13 | 105.33 | 108.13 | 276,796 | +2.37(+2.24%) |
Jul 07, 2023 | 104.77 | 106.69 | 104.77 | 105.75 | 199,846 | +1.11(+1.06%) |
Jul 06, 2023 | 103.84 | 105.12 | 103.18 | 104.64 | 225,297 | -0.25(-0.24%) |
Jul 05, 2023 | 107.04 | 107.08 | 104.76 | 104.89 | 274,511 | -2.93(-2.72%) |