Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 99.77 | 99.83 | 98.11 | 98.15 | 1,436,988 | -0.45(-0.46%) |
Sep 28, 2023 | 97.99 | 98.93 | 97.69 | 98.60 | 1,694,520 | +1.99(+2.06%) |
Sep 27, 2023 | 97.60 | 97.66 | 96.32 | 96.61 | 1,336,794 | -1.12(-1.14%) |
Sep 26, 2023 | 98.03 | 98.48 | 97.67 | 97.72 | 1,161,079 | -0.38(-0.38%) |
Sep 25, 2023 | 97.16 | 98.11 | 96.85 | 98.10 | 1,032,733 | +0.65(+0.66%) |
Sep 22, 2023 | 97.82 | 98.06 | 97.35 | 97.46 | 822,830 | -0.92(-0.93%) |
Sep 21, 2023 | 99.11 | 99.17 | 98.33 | 98.37 | 1,093,557 | -1.44(-1.44%) |
Sep 20, 2023 | 100.15 | 100.50 | 99.76 | 99.81 | 885,831 | +0.65(+0.65%) |
Sep 19, 2023 | 98.76 | 99.22 | 98.37 | 99.16 | 778,704 | +0.81(+0.82%) |
Sep 18, 2023 | 98.95 | 99.04 | 98.14 | 98.35 | 992,473 | -0.54(-0.55%) |
Sep 15, 2023 | 99.60 | 99.86 | 98.87 | 98.89 | 1,726,625 | +0.77(+0.79%) |
Sep 14, 2023 | 97.38 | 98.35 | 97.32 | 98.12 | 1,006,537 | +1.01(+1.04%) |
Sep 13, 2023 | 97.19 | 97.33 | 96.75 | 97.11 | 1,048,292 | +0.12(+0.12%) |
Sep 12, 2023 | 97.01 | 97.38 | 96.56 | 96.99 | 1,193,417 | +1.37(+1.43%) |
Sep 11, 2023 | 95.06 | 95.79 | 94.86 | 95.62 | 914,941 | +0.87(+0.92%) |
Sep 08, 2023 | 94.97 | 95.33 | 94.55 | 94.76 | 1,435,095 | -0.49(-0.52%) |
Sep 07, 2023 | 94.64 | 95.65 | 94.64 | 95.25 | 823,501 | +0.93(+0.98%) |
Sep 06, 2023 | 94.19 | 94.48 | 93.38 | 94.32 | 1,747,963 | -0.19(-0.20%) |
Sep 05, 2023 | 95.91 | 95.93 | 94.41 | 94.52 | 1,574,648 | -2.53(-2.61%) |
Sep 01, 2023 | 97.62 | 97.68 | 96.97 | 97.05 | 794,826 | +0.23(+0.24%) |
Aug 31, 2023 | 97.90 | 97.92 | 96.81 | 96.82 | 911,508 | -1.38(-1.40%) |
Aug 30, 2023 | 99.27 | 99.73 | 98.11 | 98.20 | 831,885 | -1.32(-1.33%) |
Aug 29, 2023 | 98.44 | 99.83 | 98.43 | 99.52 | 1,094,451 | +0.91(+0.92%) |
Aug 28, 2023 | 99.11 | 99.17 | 98.36 | 98.61 | 734,140 | +0.54(+0.55%) |
Aug 25, 2023 | 97.82 | 98.19 | 97.18 | 98.07 | 576,905 | +0.91(+0.93%) |
Aug 24, 2023 | 98.23 | 98.55 | 97.12 | 97.17 | 1,043,078 | -1.92(-1.94%) |
Aug 23, 2023 | 99.40 | 99.50 | 98.69 | 99.08 | 727,312 | +0.23(+0.23%) |
Aug 22, 2023 | 99.32 | 99.39 | 98.80 | 98.85 | 645,732 | -0.38(-0.38%) |
Aug 21, 2023 | 98.80 | 99.31 | 98.41 | 99.23 | 1,122,571 | +1.89(+1.94%) |
Aug 18, 2023 | 97.32 | 97.73 | 97.24 | 97.34 | 758,907 | -0.68(-0.70%) |
Aug 17, 2023 | 98.52 | 98.78 | 98.02 | 98.02 | 903,333 | -0.37(-0.37%) |
Aug 16, 2023 | 98.65 | 98.99 | 98.30 | 98.39 | 681,124 | -0.46(-0.47%) |
Aug 15, 2023 | 99.29 | 99.46 | 98.82 | 98.85 | 929,676 | -0.75(-0.75%) |
Aug 14, 2023 | 99.24 | 99.84 | 99.08 | 99.60 | 856,486 | -0.21(-0.21%) |
Aug 11, 2023 | 99.26 | 100.03 | 99.03 | 99.82 | 1,147,629 | +0.29(+0.29%) |
Aug 10, 2023 | 99.71 | 100.43 | 99.41 | 99.53 | 1,046,765 | -0.06(-0.06%) |
Aug 09, 2023 | 99.23 | 99.95 | 99.20 | 99.58 | 1,208,981 | +0.29(+0.29%) |
Aug 08, 2023 | 98.74 | 99.71 | 98.62 | 99.30 | 1,395,509 | +0.24(+0.24%) |
Aug 07, 2023 | 98.86 | 99.25 | 98.60 | 99.05 | 977,435 | +0.96(+0.98%) |
Aug 04, 2023 | 97.95 | 98.66 | 97.95 | 98.09 | 789,877 | -0.23(-0.24%) |
Aug 03, 2023 | 97.64 | 98.39 | 97.48 | 98.32 | 2,145,608 | -0.68(-0.69%) |
Aug 02, 2023 | 99.09 | 99.68 | 99.00 | 99.01 | 837,983 | -0.55(-0.55%) |
Aug 01, 2023 | 100.86 | 100.87 | 99.05 | 99.56 | 1,084,285 | -1.52(-1.51%) |
Jul 31, 2023 | 101.07 | 101.19 | 100.78 | 101.08 | 846,560 | +0.69(+0.69%) |
Jul 28, 2023 | 100.40 | 100.49 | 99.98 | 100.38 | 802,895 | +0.34(+0.34%) |
Jul 27, 2023 | 100.81 | 100.93 | 100.02 | 100.05 | 1,229,128 | -0.06(-0.06%) |
Jul 26, 2023 | 100.11 | 100.38 | 99.75 | 100.11 | 1,404,027 | -0.90(-0.89%) |
Jul 25, 2023 | 99.65 | 101.22 | 99.48 | 101.00 | 1,446,193 | +0.70(+0.70%) |
Jul 24, 2023 | 101.14 | 101.38 | 100.15 | 100.30 | 1,411,871 | -0.89(-0.88%) |
Jul 21, 2023 | 101.19 | 101.76 | 100.99 | 101.18 | 1,586,405 | -0.12(-0.11%) |
Jul 20, 2023 | 100.96 | 101.69 | 100.92 | 101.30 | 1,903,679 | +1.84(+1.85%) |
Jul 19, 2023 | 100.30 | 100.89 | 99.40 | 99.46 | 1,839,429 | -0.23(-0.23%) |
Jul 18, 2023 | 98.12 | 100.40 | 97.99 | 99.69 | 5,426,631 | +4.36(+4.57%) |
Jul 17, 2023 | 94.60 | 95.45 | 94.35 | 95.34 | 2,472,299 | +0.11(+0.11%) |
Jul 14, 2023 | 95.05 | 95.47 | 94.62 | 95.23 | 1,645,318 | +0.48(+0.51%) |
Jul 13, 2023 | 95.08 | 95.08 | 94.65 | 94.75 | 1,217,960 | +0.62(+0.66%) |
Jul 12, 2023 | 93.89 | 94.35 | 93.69 | 94.13 | 1,156,779 | +0.51(+0.55%) |
Jul 11, 2023 | 93.24 | 93.62 | 93.14 | 93.62 | 1,309,759 | +0.59(+0.63%) |
Jul 10, 2023 | 92.59 | 93.27 | 92.57 | 93.03 | 1,838,475 | +1.75(+1.92%) |
Jul 07, 2023 | 94.28 | 94.54 | 90.49 | 91.28 | 9,277,223 | -3.16(-3.35%) |
Jul 06, 2023 | 94.23 | 94.82 | 93.82 | 94.44 | 1,614,065 | -0.91(-0.95%) |
Jul 05, 2023 | 95.34 | 95.55 | 95.17 | 95.34 | 1,119,570 | +0.17(+0.18%) |