Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 95.44 | 95.71 | 93.89 | 94.23 | 1,063,023 | -0.36(-0.38%) |
Sep 28, 2023 | 92.71 | 95.80 | 92.43 | 94.59 | 746,252 | -0.88(-0.92%) |
Sep 27, 2023 | 94.82 | 95.88 | 94.37 | 95.46 | 466,243 | +1.51(+1.61%) |
Sep 26, 2023 | 94.21 | 95.45 | 93.94 | 93.95 | 350,135 | -1.04(-1.09%) |
Sep 25, 2023 | 93.81 | 95.58 | 94.88 | 94.99 | 353,263 | +0.71(+0.75%) |
Sep 22, 2023 | 95.39 | 95.89 | 94.23 | 94.28 | 306,230 | -1.08(-1.13%) |
Sep 21, 2023 | 96.58 | 96.60 | 95.23 | 95.36 | 375,243 | -2.04(-2.10%) |
Sep 20, 2023 | 97.55 | 99.51 | 97.34 | 97.40 | 404,751 | +0.39(+0.41%) |
Sep 19, 2023 | 97.16 | 98.15 | 97.00 | 97.01 | 459,144 | -0.38(-0.39%) |
Sep 18, 2023 | 97.28 | 98.37 | 97.02 | 97.38 | 416,328 | +0.35(+0.36%) |
Sep 15, 2023 | 98.22 | 98.27 | 96.29 | 97.03 | 986,587 | -1.96(-1.98%) |
Sep 14, 2023 | 99.63 | 100.22 | 98.34 | 98.99 | 493,385 | +0.41(+0.42%) |
Sep 13, 2023 | 99.29 | 99.86 | 97.76 | 98.58 | 426,067 | -1.12(-1.12%) |
Sep 12, 2023 | 100.19 | 101.32 | 99.30 | 99.69 | 355,212 | -0.85(-0.84%) |
Sep 11, 2023 | 101.43 | 101.62 | 99.78 | 100.54 | 302,751 | +0.00(+0.00%) |
Sep 08, 2023 | 99.80 | 101.01 | 98.78 | 100.54 | 435,843 | +1.17(+1.18%) |
Sep 07, 2023 | 100.16 | 100.61 | 97.48 | 99.37 | 561,865 | -1.65(-1.63%) |
Sep 06, 2023 | 101.23 | 102.26 | 100.24 | 101.01 | 543,559 | -0.39(-0.38%) |
Sep 05, 2023 | 104.15 | 104.49 | 101.37 | 101.40 | 486,091 | -3.40(-3.24%) |
Sep 01, 2023 | 103.34 | 104.82 | 103.34 | 104.80 | 391,629 | +2.27(+2.22%) |
Aug 31, 2023 | 102.76 | 103.55 | 102.23 | 102.53 | 545,535 | +0.59(+0.58%) |
Aug 30, 2023 | 100.74 | 102.64 | 100.65 | 101.93 | 508,863 | +1.24(+1.23%) |
Aug 29, 2023 | 98.55 | 100.75 | 98.55 | 100.70 | 358,919 | +1.95(+1.98%) |
Aug 28, 2023 | 97.97 | 99.55 | 97.88 | 98.74 | 343,925 | +0.77(+0.79%) |
Aug 25, 2023 | 98.10 | 98.82 | 96.78 | 97.97 | 390,092 | +0.64(+0.66%) |
Aug 24, 2023 | 97.04 | 98.60 | 96.98 | 97.33 | 448,022 | -0.44(-0.45%) |
Aug 23, 2023 | 96.48 | 97.88 | 96.27 | 97.78 | 665,884 | +1.17(+1.21%) |
Aug 22, 2023 | 97.08 | 97.39 | 96.05 | 96.61 | 758,695 | -0.16(-0.16%) |
Aug 21, 2023 | 97.70 | 98.41 | 96.08 | 96.77 | 635,570 | -0.88(-0.90%) |
Aug 18, 2023 | 96.96 | 98.23 | 96.57 | 97.65 | 491,703 | -0.25(-0.25%) |
Aug 17, 2023 | 98.21 | 98.69 | 97.26 | 97.89 | 663,213 | -0.12(-0.12%) |
Aug 16, 2023 | 99.43 | 100.28 | 97.86 | 98.01 | 361,092 | -1.69(-1.69%) |
Aug 15, 2023 | 99.46 | 99.88 | 97.99 | 99.70 | 676,492 | -0.52(-0.52%) |
Aug 14, 2023 | 101.11 | 101.11 | 99.42 | 100.22 | 868,143 | -1.75(-1.72%) |
Aug 11, 2023 | 100.80 | 102.00 | 100.15 | 101.97 | 606,883 | +0.81(+0.80%) |
Aug 10, 2023 | 102.62 | 102.65 | 100.37 | 101.17 | 1,031,351 | -1.25(-1.22%) |
Aug 09, 2023 | 103.42 | 103.95 | 102.14 | 102.42 | 587,873 | -0.24(-0.23%) |
Aug 08, 2023 | 103.28 | 103.56 | 101.52 | 102.65 | 996,500 | -1.73(-1.66%) |
Aug 07, 2023 | 103.02 | 104.88 | 103.02 | 104.38 | 799,961 | +1.66(+1.62%) |
Aug 04, 2023 | 102.81 | 103.46 | 101.30 | 102.72 | 899,594 | +0.70(+0.68%) |
Aug 03, 2023 | 99.59 | 102.30 | 98.78 | 102.02 | 883,311 | +1.80(+1.80%) |
Aug 02, 2023 | 101.60 | 102.04 | 99.91 | 100.22 | 1,179,207 | +0.49(+0.49%) |
Aug 01, 2023 | 97.36 | 101.17 | 96.39 | 99.73 | 1,809,957 | +9.19(+10.14%) |
Jul 31, 2023 | 89.49 | 90.76 | 89.34 | 90.55 | 618,856 | +1.48(+1.66%) |
Jul 28, 2023 | 88.93 | 89.64 | 88.29 | 89.07 | 316,317 | +1.03(+1.17%) |
Jul 27, 2023 | 88.47 | 89.01 | 87.47 | 88.04 | 460,830 | -0.23(-0.26%) |
Jul 26, 2023 | 88.54 | 89.66 | 87.60 | 88.26 | 465,932 | -0.47(-0.53%) |
Jul 25, 2023 | 89.54 | 89.65 | 88.32 | 88.74 | 487,472 | -1.08(-1.20%) |
Jul 24, 2023 | 89.49 | 90.62 | 89.49 | 89.82 | 248,442 | +0.47(+0.53%) |
Jul 21, 2023 | 90.66 | 90.66 | 89.31 | 89.35 | 217,506 | -1.13(-1.25%) |
Jul 20, 2023 | 91.34 | 91.44 | 89.65 | 90.48 | 293,453 | +0.01(+0.01%) |
Jul 19, 2023 | 89.82 | 90.98 | 89.62 | 90.47 | 395,310 | +0.46(+0.51%) |
Jul 18, 2023 | 88.02 | 91.44 | 88.02 | 90.00 | 741,040 | +2.39(+2.73%) |
Jul 17, 2023 | 87.45 | 88.54 | 87.07 | 87.61 | 303,480 | -0.11(-0.12%) |
Jul 14, 2023 | 88.84 | 89.14 | 86.97 | 87.72 | 376,130 | -1.42(-1.59%) |
Jul 13, 2023 | 88.38 | 89.37 | 88.19 | 89.14 | 410,753 | +0.88(+0.99%) |
Jul 12, 2023 | 89.13 | 89.13 | 88.01 | 88.26 | 523,157 | +0.45(+0.52%) |
Jul 11, 2023 | 86.80 | 87.95 | 86.67 | 87.81 | 363,915 | +1.40(+1.62%) |
Jul 10, 2023 | 85.56 | 86.99 | 85.56 | 86.41 | 429,984 | +0.57(+0.66%) |
Jul 07, 2023 | 84.12 | 87.05 | 84.12 | 85.84 | 584,908 | +1.80(+2.14%) |
Jul 06, 2023 | 83.35 | 84.35 | 83.20 | 84.04 | 580,358 | +0.06(+0.07%) |
Jul 05, 2023 | 85.32 | 85.82 | 83.91 | 83.99 | 494,530 | -1.91(-2.22%) |