Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 91.26 | 91.26 | 89.93 | 90.09 | 9,698 | -0.39(-0.43%) |
Sep 28, 2023 | 89.46 | 90.95 | 89.46 | 90.48 | 27,677 | +0.92(+1.03%) |
Sep 27, 2023 | 90.17 | 90.17 | 88.89 | 89.56 | 11,136 | -0.19(-0.21%) |
Sep 26, 2023 | 90.21 | 90.33 | 89.53 | 89.75 | 22,247 | -1.35(-1.48%) |
Sep 25, 2023 | 90.59 | 91.09 | 90.62 | 91.09 | 7,386 | +0.04(+0.04%) |
Sep 22, 2023 | 91.72 | 91.87 | 90.85 | 91.06 | 24,053 | -0.55(-0.60%) |
Sep 21, 2023 | 93.15 | 93.15 | 91.61 | 91.61 | 21,732 | -2.28(-2.43%) |
Sep 20, 2023 | 94.96 | 95.44 | 93.87 | 93.89 | 5,912 | -1.01(-1.07%) |
Sep 19, 2023 | 95.03 | 95.39 | 94.61 | 94.90 | 20,174 | -0.19(-0.20%) |
Sep 18, 2023 | 94.67 | 95.33 | 94.67 | 95.09 | 11,825 | +0.15(+0.16%) |
Sep 15, 2023 | 94.41 | 95.16 | 94.41 | 94.94 | 9,194 | -0.66(-0.69%) |
Sep 14, 2023 | 93.85 | 95.60 | 93.85 | 95.60 | 20,474 | +2.04(+2.18%) |
Sep 13, 2023 | 93.68 | 94.17 | 93.50 | 93.56 | 25,228 | -0.06(-0.06%) |
Sep 12, 2023 | 92.30 | 94.42 | 92.30 | 93.62 | 37,932 | +1.18(+1.28%) |
Sep 11, 2023 | 93.40 | 93.40 | 92.44 | 92.44 | 6,871 | -0.36(-0.39%) |
Sep 08, 2023 | 92.15 | 92.88 | 92.15 | 92.81 | 10,213 | +0.71(+0.77%) |
Sep 07, 2023 | 91.59 | 92.20 | 91.59 | 92.10 | 6,106 | -0.08(-0.09%) |
Sep 06, 2023 | 92.46 | 92.51 | 91.85 | 92.18 | 9,578 | -0.42(-0.46%) |
Sep 05, 2023 | 93.43 | 93.43 | 92.60 | 92.60 | 11,176 | -1.25(-1.33%) |
Sep 01, 2023 | 93.71 | 93.85 | 93.55 | 93.85 | 7,586 | +0.88(+0.95%) |
Aug 31, 2023 | 93.49 | 93.68 | 92.90 | 92.97 | 7,381 | -0.27(-0.28%) |
Aug 30, 2023 | 93.47 | 93.92 | 93.23 | 93.23 | 14,081 | -0.15(-0.16%) |
Aug 29, 2023 | 92.87 | 93.71 | 92.87 | 93.39 | 14,313 | +0.79(+0.85%) |
Aug 28, 2023 | 91.99 | 92.86 | 91.99 | 92.60 | 26,145 | +0.93(+1.02%) |
Aug 25, 2023 | 91.29 | 91.88 | 90.71 | 91.67 | 18,231 | +0.40(+0.44%) |
Aug 24, 2023 | 91.17 | 92.30 | 91.01 | 91.26 | 10,486 | -0.14(-0.15%) |
Aug 23, 2023 | 90.66 | 91.50 | 90.66 | 91.40 | 11,312 | +0.86(+0.95%) |
Aug 22, 2023 | 91.78 | 91.79 | 90.51 | 90.54 | 13,915 | -1.24(-1.35%) |
Aug 21, 2023 | 91.73 | 91.91 | 91.03 | 91.78 | 26,808 | +0.19(+0.20%) |
Aug 18, 2023 | 91.18 | 92.10 | 91.18 | 91.60 | 12,610 | -0.26(-0.28%) |
Aug 17, 2023 | 92.30 | 92.63 | 91.64 | 91.85 | 12,541 | -0.31(-0.34%) |
Aug 16, 2023 | 91.83 | 92.57 | 91.83 | 92.17 | 38,364 | -0.26(-0.28%) |
Aug 15, 2023 | 93.07 | 93.07 | 92.07 | 92.42 | 39,524 | -1.21(-1.30%) |
Aug 14, 2023 | 93.50 | 93.88 | 93.26 | 93.64 | 15,462 | -0.53(-0.56%) |
Aug 11, 2023 | 93.58 | 94.30 | 93.58 | 94.16 | 10,349 | +0.19(+0.20%) |
Aug 10, 2023 | 94.11 | 95.15 | 93.71 | 93.98 | 10,496 | +0.06(+0.06%) |
Aug 09, 2023 | 94.37 | 94.78 | 93.90 | 93.92 | 11,458 | -0.64(-0.68%) |
Aug 08, 2023 | 94.39 | 94.94 | 93.46 | 94.56 | 18,580 | -1.11(-1.16%) |
Aug 07, 2023 | 95.13 | 96.02 | 95.13 | 95.67 | 15,458 | +0.57(+0.60%) |
Aug 04, 2023 | 95.06 | 96.44 | 94.93 | 95.10 | 11,684 | -0.11(-0.11%) |
Aug 03, 2023 | 94.74 | 95.76 | 94.32 | 95.21 | 11,439 | -0.29(-0.30%) |
Aug 02, 2023 | 95.28 | 95.70 | 95.00 | 95.49 | 33,845 | -0.77(-0.80%) |
Aug 01, 2023 | 96.01 | 96.30 | 95.74 | 96.26 | 11,469 | +0.04(+0.04%) |
Jul 31, 2023 | 96.27 | 96.64 | 95.94 | 96.22 | 12,548 | +0.10(+0.10%) |
Jul 28, 2023 | 96.92 | 96.92 | 95.96 | 96.12 | 36,233 | -0.39(-0.41%) |
Jul 27, 2023 | 97.72 | 98.10 | 96.24 | 96.51 | 24,001 | -1.00(-1.03%) |
Jul 26, 2023 | 97.02 | 97.52 | 96.94 | 97.52 | 24,786 | +0.38(+0.39%) |
Jul 25, 2023 | 96.95 | 97.60 | 96.88 | 97.13 | 36,154 | -0.07(-0.07%) |
Jul 24, 2023 | 96.73 | 97.83 | 96.73 | 97.20 | 17,340 | +0.79(+0.82%) |
Jul 21, 2023 | 96.81 | 96.98 | 95.93 | 96.42 | 13,530 | -0.10(-0.10%) |
Jul 20, 2023 | 95.04 | 96.64 | 95.04 | 96.51 | 19,294 | +0.99(+1.04%) |
Jul 19, 2023 | 94.92 | 96.21 | 94.92 | 95.52 | 28,686 | +0.37(+0.39%) |
Jul 18, 2023 | 92.62 | 95.27 | 92.62 | 95.15 | 65,699 | +3.29(+3.58%) |
Jul 17, 2023 | 91.33 | 92.22 | 90.98 | 91.86 | 32,231 | +0.50(+0.55%) |
Jul 14, 2023 | 92.50 | 92.50 | 91.27 | 91.36 | 35,434 | -0.57(-0.62%) |
Jul 13, 2023 | 90.99 | 91.93 | 90.99 | 91.93 | 179,249 | +1.09(+1.20%) |
Jul 12, 2023 | 90.88 | 91.44 | 90.56 | 90.84 | 63,942 | +0.89(+0.98%) |
Jul 11, 2023 | 88.87 | 89.95 | 88.64 | 89.95 | 573,541 | +1.44(+1.62%) |
Jul 10, 2023 | 88.01 | 89.05 | 88.01 | 88.52 | 31,056 | +0.30(+0.35%) |
Jul 07, 2023 | 87.50 | 88.77 | 87.50 | 88.21 | 38,827 | +0.42(+0.48%) |
Jul 06, 2023 | 88.18 | 88.52 | 87.16 | 87.79 | 379,409 | -1.32(-1.48%) |
Jul 05, 2023 | 89.52 | 89.52 | 88.79 | 89.11 | 16,360 | -1.02(-1.13%) |