Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 101.48 | 101.89 | 97.89 | 98.15 | 279,248 | -2.87(-2.84%) |
Sep 28, 2023 | 99.03 | 102.13 | 99.03 | 101.02 | 338,020 | +2.32(+2.36%) |
Sep 27, 2023 | 97.68 | 99.05 | 97.47 | 98.69 | 235,180 | +1.92(+1.99%) |
Sep 26, 2023 | 96.30 | 97.68 | 96.30 | 96.77 | 239,563 | -0.04(-0.04%) |
Sep 25, 2023 | 94.74 | 97.21 | 96.49 | 96.81 | 234,486 | +1.77(+1.86%) |
Sep 22, 2023 | 96.10 | 96.66 | 94.62 | 95.04 | 246,260 | -0.94(-0.98%) |
Sep 21, 2023 | 94.30 | 96.47 | 93.62 | 95.98 | 306,126 | +0.90(+0.94%) |
Sep 20, 2023 | 97.70 | 98.72 | 94.93 | 95.08 | 350,005 | -1.71(-1.76%) |
Sep 19, 2023 | 96.43 | 97.30 | 95.67 | 96.79 | 333,430 | +0.63(+0.65%) |
Sep 18, 2023 | 95.96 | 97.10 | 95.75 | 96.16 | 432,351 | +0.82(+0.86%) |
Sep 15, 2023 | 97.88 | 97.88 | 93.47 | 95.34 | 1,369,437 | -3.05(-3.10%) |
Sep 14, 2023 | 96.75 | 98.54 | 96.48 | 98.39 | 332,540 | +2.60(+2.71%) |
Sep 13, 2023 | 97.77 | 98.02 | 94.27 | 95.79 | 349,981 | -2.11(-2.16%) |
Sep 12, 2023 | 97.28 | 98.45 | 97.10 | 97.90 | 396,940 | +0.19(+0.19%) |
Sep 11, 2023 | 98.86 | 99.68 | 97.41 | 97.71 | 387,882 | -0.49(-0.49%) |
Sep 08, 2023 | 99.39 | 100.14 | 97.89 | 98.20 | 366,702 | -1.61(-1.61%) |
Sep 07, 2023 | 99.88 | 100.23 | 98.88 | 99.81 | 409,059 | -0.47(-0.47%) |
Sep 06, 2023 | 100.86 | 101.96 | 99.71 | 100.28 | 349,486 | -0.51(-0.50%) |
Sep 05, 2023 | 104.18 | 104.18 | 96.50 | 100.78 | 636,922 | -4.96(-4.69%) |
Sep 01, 2023 | 104.78 | 107.24 | 104.76 | 105.74 | 326,751 | +1.56(+1.50%) |
Aug 31, 2023 | 103.82 | 104.77 | 103.01 | 104.18 | 347,986 | +0.12(+0.12%) |
Aug 30, 2023 | 103.49 | 104.22 | 103.01 | 104.06 | 243,813 | +0.36(+0.35%) |
Aug 29, 2023 | 101.27 | 103.71 | 100.86 | 103.70 | 192,440 | +1.44(+1.41%) |
Aug 28, 2023 | 99.84 | 102.60 | 99.84 | 102.25 | 195,405 | +2.30(+2.30%) |
Aug 25, 2023 | 100.91 | 101.53 | 98.73 | 99.95 | 319,566 | -0.67(-0.67%) |
Aug 24, 2023 | 102.74 | 102.85 | 100.28 | 100.62 | 286,661 | -2.42(-2.35%) |
Aug 23, 2023 | 102.71 | 104.11 | 101.95 | 103.05 | 339,827 | +1.45(+1.43%) |
Aug 22, 2023 | 101.42 | 101.95 | 100.51 | 101.59 | 313,573 | +0.52(+0.52%) |
Aug 21, 2023 | 100.34 | 101.37 | 99.08 | 101.07 | 289,340 | +1.33(+1.33%) |
Aug 18, 2023 | 97.82 | 99.84 | 97.72 | 99.74 | 320,293 | +1.07(+1.09%) |
Aug 17, 2023 | 101.85 | 102.43 | 98.47 | 98.67 | 356,520 | -3.07(-3.02%) |
Aug 16, 2023 | 102.13 | 103.70 | 101.74 | 101.74 | 272,913 | -0.58(-0.57%) |
Aug 15, 2023 | 103.43 | 103.43 | 101.53 | 102.32 | 314,185 | -1.56(-1.50%) |
Aug 14, 2023 | 103.98 | 104.35 | 102.59 | 103.88 | 327,385 | -0.68(-0.65%) |
Aug 11, 2023 | 103.72 | 105.05 | 103.72 | 104.56 | 295,783 | +0.60(+0.58%) |
Aug 10, 2023 | 103.92 | 105.44 | 102.41 | 103.96 | 299,587 | +0.12(+0.12%) |
Aug 09, 2023 | 104.96 | 105.09 | 103.22 | 103.84 | 305,665 | -1.57(-1.49%) |
Aug 08, 2023 | 105.33 | 105.57 | 102.46 | 105.41 | 311,026 | -0.87(-0.82%) |
Aug 07, 2023 | 104.98 | 106.77 | 104.98 | 106.28 | 238,252 | +2.16(+2.07%) |
Aug 04, 2023 | 104.78 | 105.52 | 102.21 | 104.12 | 380,220 | -0.43(-0.41%) |
Aug 03, 2023 | 102.77 | 104.67 | 101.97 | 104.55 | 358,759 | +1.37(+1.33%) |
Aug 02, 2023 | 101.28 | 106.61 | 99.96 | 103.18 | 745,661 | +1.66(+1.64%) |
Aug 01, 2023 | 97.17 | 101.82 | 94.27 | 101.52 | 652,986 | +3.12(+3.17%) |
Jul 31, 2023 | 96.92 | 98.59 | 95.12 | 98.40 | 463,018 | +1.48(+1.53%) |
Jul 28, 2023 | 95.79 | 97.61 | 95.48 | 96.92 | 353,119 | +2.63(+2.79%) |
Jul 27, 2023 | 95.17 | 95.85 | 93.70 | 94.28 | 212,114 | +0.19(+0.20%) |
Jul 26, 2023 | 93.57 | 94.87 | 93.57 | 94.09 | 248,843 | +0.33(+0.35%) |
Jul 25, 2023 | 93.60 | 95.73 | 93.55 | 93.76 | 351,679 | -0.13(-0.14%) |
Jul 24, 2023 | 93.56 | 94.41 | 93.32 | 93.89 | 217,888 | +0.32(+0.35%) |
Jul 21, 2023 | 94.95 | 95.55 | 92.98 | 93.57 | 302,904 | -0.86(-0.91%) |
Jul 20, 2023 | 96.11 | 96.19 | 94.01 | 94.43 | 351,963 | -1.70(-1.77%) |
Jul 19, 2023 | 95.86 | 96.90 | 94.24 | 96.13 | 331,181 | +1.09(+1.15%) |
Jul 18, 2023 | 95.61 | 96.67 | 93.51 | 95.03 | 523,263 | -0.19(-0.20%) |
Jul 17, 2023 | 94.13 | 95.50 | 93.26 | 95.22 | 372,755 | +1.09(+1.16%) |
Jul 14, 2023 | 93.34 | 94.37 | 92.02 | 94.13 | 513,708 | +0.48(+0.51%) |
Jul 13, 2023 | 91.11 | 93.70 | 90.42 | 93.66 | 521,295 | +3.54(+3.92%) |
Jul 12, 2023 | 90.37 | 90.98 | 89.49 | 90.12 | 285,358 | +1.22(+1.37%) |
Jul 11, 2023 | 88.64 | 90.03 | 88.64 | 88.90 | 261,678 | +0.45(+0.51%) |
Jul 10, 2023 | 86.76 | 90.14 | 86.33 | 88.45 | 496,006 | +2.63(+3.07%) |
Jul 07, 2023 | 84.87 | 86.92 | 84.84 | 85.82 | 260,476 | +1.30(+1.54%) |
Jul 06, 2023 | 85.43 | 85.61 | 83.43 | 84.52 | 514,460 | -1.28(-1.50%) |
Jul 05, 2023 | 85.56 | 87.16 | 84.62 | 85.80 | 487,991 | -0.31(-0.36%) |