Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 89.82 | 90.63 | 87.49 | 88.23 | 1,800,560 | +2.36(+2.75%) |
Sep 28, 2023 | 84.72 | 85.91 | 83.74 | 85.87 | 1,269,755 | +1.31(+1.55%) |
Sep 27, 2023 | 84.40 | 85.87 | 83.39 | 84.56 | 1,074,575 | +0.70(+0.83%) |
Sep 26, 2023 | 85.51 | 86.40 | 83.78 | 83.86 | 1,115,853 | -2.45(-2.84%) |
Sep 25, 2023 | 85.53 | 86.69 | 86.03 | 86.31 | 880,103 | -0.14(-0.16%) |
Sep 22, 2023 | 87.24 | 87.53 | 85.45 | 86.45 | 784,341 | +0.37(+0.43%) |
Sep 21, 2023 | 86.77 | 87.50 | 86.00 | 86.08 | 1,073,663 | -1.86(-2.12%) |
Sep 20, 2023 | 90.07 | 90.70 | 87.89 | 87.94 | 910,738 | -1.74(-1.94%) |
Sep 19, 2023 | 88.04 | 90.36 | 88.00 | 89.68 | 1,632,955 | +2.06(+2.35%) |
Sep 18, 2023 | 87.76 | 88.98 | 86.63 | 87.62 | 1,505,894 | -0.37(-0.42%) |
Sep 15, 2023 | 90.11 | 90.66 | 87.27 | 87.99 | 3,329,761 | -2.73(-3.01%) |
Sep 14, 2023 | 90.66 | 90.77 | 88.24 | 90.72 | 1,153,596 | +1.21(+1.35%) |
Sep 13, 2023 | 91.70 | 91.91 | 87.12 | 89.51 | 2,033,669 | -2.35(-2.56%) |
Sep 12, 2023 | 92.27 | 93.48 | 91.75 | 91.86 | 844,471 | -0.89(-0.96%) |
Sep 11, 2023 | 94.29 | 95.41 | 92.36 | 92.75 | 977,948 | -0.62(-0.66%) |
Sep 08, 2023 | 96.28 | 96.47 | 93.26 | 93.37 | 1,035,656 | -2.91(-3.02%) |
Sep 07, 2023 | 93.48 | 97.14 | 92.29 | 96.28 | 1,821,880 | -0.08(-0.08%) |
Sep 06, 2023 | 98.00 | 98.92 | 96.31 | 96.36 | 1,185,202 | -2.03(-2.06%) |
Sep 05, 2023 | 99.71 | 100.00 | 96.96 | 98.39 | 1,078,520 | -1.47(-1.47%) |
Sep 01, 2023 | 98.69 | 100.42 | 98.48 | 99.86 | 1,010,359 | +2.57(+2.64%) |
Aug 31, 2023 | 96.84 | 98.79 | 96.84 | 97.29 | 853,337 | +0.45(+0.46%) |
Aug 30, 2023 | 97.67 | 98.31 | 95.64 | 96.84 | 917,502 | -0.51(-0.52%) |
Aug 29, 2023 | 96.40 | 97.69 | 95.61 | 97.35 | 961,336 | +0.51(+0.53%) |
Aug 28, 2023 | 96.24 | 97.35 | 95.97 | 96.84 | 1,178,668 | +1.28(+1.34%) |
Aug 25, 2023 | 95.78 | 96.76 | 93.94 | 95.56 | 974,427 | +0.46(+0.48%) |
Aug 24, 2023 | 99.16 | 99.56 | 94.81 | 95.10 | 1,484,622 | -4.11(-4.14%) |
Aug 23, 2023 | 95.36 | 100.40 | 94.82 | 99.21 | 1,755,634 | +0.70(+0.71%) |
Aug 22, 2023 | 96.65 | 98.95 | 96.51 | 98.51 | 1,642,426 | +0.43(+0.44%) |
Aug 21, 2023 | 95.89 | 98.70 | 95.63 | 98.08 | 1,849,938 | +3.28(+3.46%) |
Aug 18, 2023 | 91.25 | 95.00 | 91.14 | 94.80 | 1,820,719 | +2.33(+2.52%) |
Aug 17, 2023 | 94.15 | 95.31 | 92.38 | 92.47 | 2,417,691 | -1.54(-1.64%) |
Aug 16, 2023 | 97.79 | 98.45 | 93.87 | 94.01 | 2,570,814 | -3.79(-3.88%) |
Aug 15, 2023 | 98.25 | 99.23 | 97.08 | 97.80 | 1,967,335 | -1.42(-1.43%) |
Aug 14, 2023 | 101.98 | 102.02 | 98.27 | 99.22 | 1,906,101 | -1.37(-1.36%) |
Aug 11, 2023 | 102.10 | 102.56 | 99.96 | 100.59 | 1,511,249 | -2.41(-2.34%) |
Aug 10, 2023 | 103.38 | 106.19 | 102.11 | 103.00 | 1,379,727 | +0.05(+0.05%) |
Aug 09, 2023 | 103.20 | 104.38 | 101.73 | 102.95 | 1,061,117 | -1.11(-1.07%) |
Aug 08, 2023 | 102.39 | 104.24 | 101.21 | 104.06 | 1,646,106 | -0.42(-0.40%) |
Aug 07, 2023 | 106.16 | 106.79 | 103.30 | 104.48 | 1,384,069 | -1.43(-1.35%) |
Aug 04, 2023 | 105.13 | 108.25 | 104.47 | 105.91 | 2,301,963 | +2.14(+2.06%) |
Aug 03, 2023 | 104.79 | 105.76 | 103.36 | 103.77 | 1,792,482 | -0.53(-0.51%) |
Aug 02, 2023 | 105.83 | 106.37 | 102.83 | 104.30 | 2,136,869 | -2.70(-2.52%) |
Aug 01, 2023 | 107.09 | 108.00 | 105.80 | 107.00 | 1,685,213 | -1.35(-1.25%) |
Jul 31, 2023 | 108.49 | 108.69 | 105.91 | 108.35 | 3,093,660 | +0.21(+0.19%) |
Jul 28, 2023 | 105.16 | 108.76 | 103.71 | 108.14 | 4,594,101 | +5.84(+5.71%) |
Jul 27, 2023 | 110.38 | 111.14 | 101.01 | 102.30 | 10,484,274 | -17.50(-14.61%) |
Jul 26, 2023 | 121.00 | 122.55 | 118.39 | 119.80 | 2,442,948 | -2.07(-1.70%) |
Jul 25, 2023 | 122.58 | 124.69 | 121.69 | 121.87 | 1,478,099 | -0.79(-0.64%) |
Jul 24, 2023 | 123.82 | 126.42 | 122.14 | 122.66 | 1,571,383 | -0.15(-0.12%) |
Jul 21, 2023 | 124.05 | 125.63 | 122.62 | 122.81 | 1,105,548 | +0.97(+0.80%) |
Jul 20, 2023 | 129.68 | 129.68 | 121.77 | 121.84 | 1,702,287 | -8.05(-6.20%) |
Jul 19, 2023 | 128.45 | 130.36 | 127.22 | 129.89 | 1,115,322 | +2.55(+2.00%) |
Jul 18, 2023 | 126.83 | 128.85 | 125.15 | 127.34 | 1,285,845 | +0.24(+0.19%) |
Jul 17, 2023 | 124.07 | 127.49 | 122.35 | 127.10 | 1,183,892 | +3.06(+2.47%) |
Jul 14, 2023 | 125.99 | 126.78 | 123.52 | 124.04 | 1,370,809 | -1.95(-1.55%) |
Jul 13, 2023 | 127.73 | 129.89 | 123.75 | 125.99 | 1,786,089 | -0.43(-0.34%) |
Jul 12, 2023 | 122.97 | 126.68 | 122.15 | 126.42 | 1,833,552 | +5.98(+4.97%) |
Jul 11, 2023 | 118.00 | 121.42 | 117.17 | 120.44 | 1,584,610 | +3.07(+2.62%) |
Jul 10, 2023 | 112.76 | 117.74 | 112.45 | 117.37 | 1,591,273 | +4.94(+4.39%) |
Jul 07, 2023 | 111.43 | 113.58 | 110.97 | 112.43 | 1,559,740 | +1.00(+0.90%) |
Jul 06, 2023 | 112.13 | 113.10 | 109.11 | 111.43 | 1,851,971 | -2.83(-2.48%) |
Jul 05, 2023 | 116.20 | 116.37 | 114.14 | 114.26 | 1,269,864 | -2.80(-2.39%) |