Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 94.50 | 94.50 | 91.19 | 91.28 | 81,979 | -2.80(-2.97%) |
Sep 28, 2023 | 94.08 | 95.00 | 93.43 | 94.07 | 89,692 | +0.49(+0.52%) |
Sep 27, 2023 | 94.49 | 95.82 | 92.71 | 93.59 | 61,304 | -0.34(-0.36%) |
Sep 26, 2023 | 95.60 | 97.58 | 93.14 | 93.92 | 127,607 | -2.52(-2.61%) |
Sep 25, 2023 | 94.23 | 96.75 | 96.16 | 96.44 | 59,386 | +1.58(+1.67%) |
Sep 22, 2023 | 95.58 | 96.46 | 94.84 | 94.86 | 113,368 | +0.59(+0.62%) |
Sep 21, 2023 | 95.18 | 95.30 | 93.92 | 94.27 | 64,804 | -1.73(-1.80%) |
Sep 20, 2023 | 95.50 | 96.59 | 95.32 | 96.00 | 84,567 | +0.83(+0.87%) |
Sep 19, 2023 | 94.33 | 96.12 | 94.30 | 95.18 | 113,437 | +0.79(+0.83%) |
Sep 18, 2023 | 93.40 | 96.06 | 93.08 | 94.39 | 114,943 | +1.08(+1.16%) |
Sep 15, 2023 | 94.73 | 94.73 | 92.21 | 93.31 | 320,998 | -1.58(-1.67%) |
Sep 14, 2023 | 94.28 | 95.46 | 93.35 | 94.89 | 103,072 | +1.23(+1.32%) |
Sep 13, 2023 | 92.88 | 93.98 | 92.23 | 93.66 | 98,119 | +0.52(+0.56%) |
Sep 12, 2023 | 92.04 | 93.33 | 91.30 | 93.14 | 94,766 | +0.59(+0.63%) |
Sep 11, 2023 | 93.30 | 93.60 | 92.33 | 92.55 | 62,126 | -0.11(-0.12%) |
Sep 08, 2023 | 94.99 | 95.03 | 92.35 | 92.66 | 50,821 | -2.47(-2.59%) |
Sep 07, 2023 | 96.16 | 96.50 | 94.96 | 95.13 | 75,431 | -1.39(-1.44%) |
Sep 06, 2023 | 97.59 | 98.41 | 95.55 | 96.52 | 69,280 | -0.65(-0.67%) |
Sep 05, 2023 | 100.00 | 100.00 | 94.39 | 97.17 | 128,188 | -2.59(-2.59%) |
Sep 01, 2023 | 101.13 | 102.12 | 99.38 | 99.76 | 79,252 | -0.58(-0.58%) |
Aug 31, 2023 | 102.55 | 103.97 | 100.22 | 100.33 | 56,859 | -1.72(-1.69%) |
Aug 30, 2023 | 102.59 | 103.77 | 101.83 | 102.05 | 59,111 | -1.03(-1.00%) |
Aug 29, 2023 | 100.18 | 103.12 | 99.80 | 103.09 | 85,074 | +2.97(+2.96%) |
Aug 28, 2023 | 101.86 | 101.86 | 99.74 | 100.12 | 68,662 | -0.41(-0.41%) |
Aug 25, 2023 | 100.64 | 101.43 | 97.33 | 100.53 | 50,932 | +0.58(+0.58%) |
Aug 24, 2023 | 100.76 | 102.18 | 99.61 | 99.95 | 63,072 | -1.51(-1.49%) |
Aug 23, 2023 | 102.28 | 103.11 | 100.36 | 101.47 | 59,027 | -0.22(-0.22%) |
Aug 22, 2023 | 102.83 | 103.03 | 101.12 | 101.69 | 56,250 | -0.54(-0.53%) |
Aug 21, 2023 | 101.35 | 103.79 | 101.22 | 102.22 | 95,007 | +0.65(+0.64%) |
Aug 18, 2023 | 100.91 | 103.05 | 100.04 | 101.58 | 64,394 | +0.49(+0.48%) |
Aug 17, 2023 | 100.36 | 103.86 | 97.41 | 101.09 | 143,704 | +0.82(+0.81%) |
Aug 16, 2023 | 104.00 | 104.53 | 100.27 | 100.27 | 157,270 | -3.77(-3.62%) |
Aug 15, 2023 | 105.86 | 107.31 | 103.69 | 104.04 | 96,551 | -2.06(-1.94%) |
Aug 14, 2023 | 108.49 | 108.49 | 106.09 | 106.10 | 70,947 | -2.50(-2.30%) |
Aug 11, 2023 | 109.30 | 110.86 | 108.27 | 108.60 | 58,770 | -0.63(-0.58%) |
Aug 10, 2023 | 109.19 | 113.11 | 108.30 | 109.23 | 128,074 | +1.23(+1.14%) |
Aug 09, 2023 | 114.44 | 114.44 | 107.16 | 108.00 | 136,085 | -10.92(-9.18%) |
Aug 08, 2023 | 117.10 | 119.55 | 117.08 | 118.92 | 93,149 | +0.79(+0.67%) |
Aug 07, 2023 | 118.36 | 119.48 | 117.22 | 118.13 | 41,625 | -0.03(-0.03%) |
Aug 04, 2023 | 116.82 | 119.43 | 116.15 | 118.16 | 45,353 | +0.99(+0.85%) |
Aug 03, 2023 | 117.77 | 118.10 | 116.33 | 117.17 | 44,000 | -0.90(-0.76%) |
Aug 02, 2023 | 117.01 | 118.38 | 116.85 | 118.07 | 73,128 | +0.37(+0.31%) |
Aug 01, 2023 | 115.42 | 118.07 | 115.42 | 117.70 | 80,046 | +2.50(+2.17%) |
Jul 31, 2023 | 115.52 | 116.40 | 114.28 | 115.20 | 97,161 | -0.53(-0.46%) |
Jul 28, 2023 | 119.33 | 119.33 | 115.53 | 115.74 | 92,392 | -3.01(-2.54%) |
Jul 27, 2023 | 121.08 | 121.08 | 118.17 | 118.75 | 58,797 | -1.34(-1.11%) |
Jul 26, 2023 | 120.40 | 121.86 | 119.49 | 120.09 | 44,400 | -1.09(-0.90%) |
Jul 25, 2023 | 119.84 | 122.69 | 119.84 | 121.18 | 48,805 | +0.96(+0.80%) |
Jul 24, 2023 | 121.02 | 121.63 | 118.10 | 120.22 | 64,792 | -1.05(-0.87%) |
Jul 21, 2023 | 122.74 | 122.97 | 121.10 | 121.27 | 75,065 | -0.45(-0.37%) |
Jul 20, 2023 | 121.78 | 122.41 | 120.58 | 121.72 | 76,615 | -0.26(-0.21%) |
Jul 19, 2023 | 120.58 | 122.12 | 120.49 | 121.97 | 49,036 | +1.28(+1.06%) |
Jul 18, 2023 | 119.61 | 121.17 | 119.14 | 120.69 | 68,979 | +0.79(+0.66%) |
Jul 17, 2023 | 118.04 | 120.33 | 118.01 | 119.90 | 54,548 | +1.04(+0.88%) |
Jul 14, 2023 | 118.48 | 119.42 | 118.09 | 118.86 | 76,369 | +0.32(+0.27%) |
Jul 13, 2023 | 117.81 | 118.85 | 117.64 | 118.54 | 73,708 | +1.44(+1.23%) |
Jul 12, 2023 | 117.64 | 117.64 | 116.42 | 117.11 | 74,021 | +0.91(+0.78%) |
Jul 11, 2023 | 117.00 | 118.10 | 116.01 | 116.20 | 58,643 | +0.30(+0.26%) |
Jul 10, 2023 | 114.09 | 116.92 | 114.09 | 115.90 | 138,924 | +1.82(+1.60%) |
Jul 07, 2023 | 114.65 | 116.01 | 113.18 | 114.08 | 104,811 | -0.51(-0.44%) |
Jul 06, 2023 | 115.19 | 116.28 | 114.03 | 114.58 | 66,361 | -1.71(-1.47%) |
Jul 05, 2023 | 117.91 | 118.15 | 116.18 | 116.30 | 58,727 | -1.82(-1.54%) |