Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 95.50 | 95.67 | 92.76 | 92.95 | 4,215,439 | -1.10(-1.17%) |
Sep 28, 2023 | 92.14 | 95.64 | 91.43 | 94.05 | 4,384,416 | +2.00(+2.17%) |
Sep 27, 2023 | 91.30 | 92.77 | 90.21 | 92.05 | 4,685,256 | +1.90(+2.11%) |
Sep 26, 2023 | 93.42 | 93.71 | 89.28 | 90.15 | 6,590,014 | -4.31(-4.56%) |
Sep 25, 2023 | 92.98 | 94.52 | 93.55 | 94.46 | 2,773,165 | +0.65(+0.69%) |
Sep 22, 2023 | 92.16 | 94.70 | 91.95 | 93.81 | 5,174,588 | +2.88(+3.17%) |
Sep 21, 2023 | 91.77 | 92.37 | 90.83 | 90.93 | 5,112,087 | -1.91(-2.06%) |
Sep 20, 2023 | 94.97 | 95.69 | 92.79 | 92.84 | 2,898,843 | -1.40(-1.49%) |
Sep 19, 2023 | 94.53 | 94.87 | 92.93 | 94.24 | 3,449,608 | -0.36(-0.38%) |
Sep 18, 2023 | 92.00 | 94.92 | 92.00 | 94.60 | 3,295,304 | +1.50(+1.61%) |
Sep 15, 2023 | 95.72 | 95.87 | 92.27 | 93.10 | 9,749,438 | -3.37(-3.49%) |
Sep 14, 2023 | 97.94 | 98.07 | 94.80 | 96.47 | 5,736,635 | -0.36(-0.37%) |
Sep 13, 2023 | 96.82 | 98.58 | 96.39 | 96.83 | 4,060,606 | +0.04(+0.04%) |
Sep 12, 2023 | 96.62 | 99.45 | 96.42 | 96.79 | 3,411,643 | -1.06(-1.08%) |
Sep 11, 2023 | 99.18 | 99.37 | 95.95 | 97.85 | 3,923,604 | -0.07(-0.07%) |
Sep 08, 2023 | 98.75 | 99.75 | 96.94 | 97.92 | 3,600,212 | -0.59(-0.60%) |
Sep 07, 2023 | 97.46 | 99.15 | 96.12 | 98.51 | 4,723,073 | -0.98(-0.99%) |
Sep 06, 2023 | 99.30 | 101.30 | 97.74 | 99.49 | 3,367,740 | +0.18(+0.18%) |
Sep 05, 2023 | 99.23 | 100.21 | 97.17 | 99.31 | 3,137,813 | -0.09(-0.09%) |
Sep 01, 2023 | 99.31 | 99.85 | 97.75 | 99.40 | 3,234,393 | +0.94(+0.95%) |
Aug 31, 2023 | 98.61 | 100.29 | 98.18 | 98.46 | 5,804,479 | -0.39(-0.39%) |
Aug 30, 2023 | 97.20 | 99.44 | 96.57 | 98.85 | 4,350,726 | +1.24(+1.27%) |
Aug 29, 2023 | 93.18 | 97.88 | 93.00 | 97.61 | 5,685,118 | +3.98(+4.25%) |
Aug 28, 2023 | 93.13 | 94.50 | 92.98 | 93.63 | 3,899,329 | +1.31(+1.42%) |
Aug 25, 2023 | 90.63 | 92.78 | 89.73 | 92.32 | 4,662,288 | +2.36(+2.62%) |
Aug 24, 2023 | 94.49 | 94.66 | 89.73 | 89.96 | 6,014,519 | -2.92(-3.14%) |
Aug 23, 2023 | 90.77 | 93.36 | 90.39 | 92.88 | 5,757,794 | +0.51(+0.55%) |
Aug 22, 2023 | 94.86 | 95.18 | 92.14 | 92.37 | 3,918,382 | -0.66(-0.71%) |
Aug 21, 2023 | 91.50 | 93.52 | 91.23 | 93.03 | 4,580,604 | +2.30(+2.53%) |
Aug 18, 2023 | 89.04 | 91.23 | 88.63 | 90.73 | 4,647,673 | +0.70(+0.78%) |
Aug 17, 2023 | 92.09 | 92.68 | 89.91 | 90.03 | 6,768,677 | -2.15(-2.33%) |
Aug 16, 2023 | 94.29 | 94.58 | 92.03 | 92.18 | 5,260,064 | -1.95(-2.07%) |
Aug 15, 2023 | 96.21 | 96.41 | 93.89 | 94.13 | 4,850,134 | -2.99(-3.08%) |
Aug 14, 2023 | 94.20 | 97.15 | 93.57 | 97.12 | 5,280,321 | +2.55(+2.70%) |
Aug 11, 2023 | 96.51 | 96.70 | 94.31 | 94.57 | 5,443,417 | -3.16(-3.23%) |
Aug 10, 2023 | 100.55 | 101.15 | 97.06 | 97.73 | 4,730,240 | -1.36(-1.37%) |
Aug 09, 2023 | 101.37 | 101.52 | 98.88 | 99.09 | 4,915,307 | -2.29(-2.26%) |
Aug 08, 2023 | 102.33 | 102.33 | 99.90 | 101.38 | 4,183,926 | -2.21(-2.13%) |
Aug 07, 2023 | 104.00 | 104.87 | 102.69 | 103.59 | 4,112,493 | +1.28(+1.25%) |
Aug 04, 2023 | 101.43 | 103.71 | 100.48 | 102.31 | 6,471,412 | -0.39(-0.38%) |
Aug 03, 2023 | 101.45 | 102.95 | 100.40 | 102.70 | 6,052,771 | -0.87(-0.84%) |
Aug 02, 2023 | 106.89 | 107.16 | 103.12 | 103.57 | 6,908,473 | -4.52(-4.18%) |
Aug 01, 2023 | 107.73 | 109.41 | 106.60 | 108.09 | 5,445,932 | +0.34(+0.32%) |
Jul 31, 2023 | 109.74 | 111.35 | 107.08 | 107.75 | 14,181,183 | +2.66(+2.53%) |
Jul 28, 2023 | 103.70 | 105.39 | 102.50 | 105.09 | 7,613,700 | +2.98(+2.92%) |
Jul 27, 2023 | 103.06 | 104.53 | 100.80 | 102.11 | 7,429,005 | +2.86(+2.88%) |
Jul 26, 2023 | 99.32 | 100.33 | 97.96 | 99.25 | 5,531,896 | -0.79(-0.79%) |
Jul 25, 2023 | 98.46 | 101.57 | 98.29 | 100.04 | 5,919,306 | +2.35(+2.41%) |
Jul 24, 2023 | 96.33 | 98.06 | 95.88 | 97.69 | 5,176,766 | -1.07(-1.08%) |
Jul 21, 2023 | 98.41 | 99.29 | 97.75 | 98.76 | 10,127,077 | +1.46(+1.50%) |
Jul 20, 2023 | 100.17 | 101.52 | 96.30 | 97.30 | 9,218,153 | -4.61(-4.52%) |
Jul 19, 2023 | 104.81 | 104.81 | 101.88 | 101.91 | 6,099,456 | -2.93(-2.79%) |
Jul 18, 2023 | 104.06 | 105.35 | 102.90 | 104.84 | 5,238,972 | +0.51(+0.49%) |
Jul 17, 2023 | 99.80 | 104.88 | 99.50 | 104.33 | 6,872,834 | +4.65(+4.66%) |
Jul 14, 2023 | 102.00 | 102.65 | 99.11 | 99.68 | 4,977,030 | -2.36(-2.31%) |
Jul 13, 2023 | 99.39 | 102.31 | 98.63 | 102.04 | 6,492,228 | +3.41(+3.46%) |
Jul 12, 2023 | 98.37 | 98.98 | 97.14 | 98.63 | 4,783,319 | +1.99(+2.06%) |
Jul 11, 2023 | 97.34 | 97.52 | 95.18 | 96.64 | 3,960,965 | +0.66(+0.69%) |
Jul 10, 2023 | 93.98 | 96.03 | 93.55 | 95.98 | 4,799,278 | +2.68(+2.87%) |
Jul 07, 2023 | 93.34 | 94.81 | 92.35 | 93.30 | 4,145,375 | +0.69(+0.75%) |
Jul 06, 2023 | 91.66 | 92.72 | 90.69 | 92.61 | 4,685,899 | -0.34(-0.37%) |
Jul 05, 2023 | 95.51 | 95.93 | 92.87 | 92.95 | 5,813,942 | -3.88(-4.01%) |