Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 99.65 | 99.94 | 97.26 | 97.53 | 113,752 | -2.07(-2.08%) |
Sep 28, 2023 | 99.36 | 100.28 | 98.91 | 99.60 | 96,634 | +0.43(+0.43%) |
Sep 27, 2023 | 98.00 | 99.83 | 97.61 | 99.17 | 132,857 | +2.61(+2.70%) |
Sep 26, 2023 | 96.17 | 97.28 | 95.92 | 96.56 | 93,436 | -0.99(-1.01%) |
Sep 25, 2023 | 95.85 | 97.64 | 97.21 | 97.55 | 161,647 | +1.60(+1.67%) |
Sep 22, 2023 | 97.00 | 97.64 | 95.83 | 95.95 | 134,087 | -0.28(-0.29%) |
Sep 21, 2023 | 98.08 | 98.77 | 96.02 | 96.23 | 144,679 | -1.27(-1.30%) |
Sep 20, 2023 | 98.47 | 99.56 | 97.49 | 97.50 | 226,628 | -1.50(-1.52%) |
Sep 19, 2023 | 101.07 | 101.24 | 98.47 | 99.00 | 169,181 | -1.35(-1.35%) |
Sep 18, 2023 | 100.53 | 101.25 | 99.88 | 100.35 | 236,199 | +0.46(+0.46%) |
Sep 15, 2023 | 101.14 | 101.49 | 99.71 | 99.89 | 319,406 | -1.65(-1.62%) |
Sep 14, 2023 | 101.59 | 102.16 | 101.35 | 101.54 | 642,429 | +1.10(+1.10%) |
Sep 13, 2023 | 101.58 | 101.62 | 99.81 | 100.44 | 619,744 | -0.84(-0.83%) |
Sep 12, 2023 | 100.16 | 101.49 | 99.92 | 101.28 | 338,632 | +2.20(+2.22%) |
Sep 11, 2023 | 101.47 | 101.78 | 98.72 | 99.08 | 124,726 | -1.78(-1.76%) |
Sep 08, 2023 | 100.27 | 101.66 | 100.27 | 100.86 | 149,142 | +1.30(+1.31%) |
Sep 07, 2023 | 99.83 | 100.41 | 99.35 | 99.56 | 126,576 | -0.33(-0.33%) |
Sep 06, 2023 | 99.95 | 100.78 | 99.15 | 99.89 | 240,671 | -0.15(-0.15%) |
Sep 05, 2023 | 100.59 | 101.40 | 100.01 | 100.04 | 509,785 | +0.05(+0.05%) |
Sep 01, 2023 | 98.84 | 100.19 | 98.84 | 99.99 | 89,995 | +2.19(+2.24%) |
Aug 31, 2023 | 98.17 | 98.17 | 96.96 | 97.80 | 48,975 | +0.07(+0.07%) |
Aug 30, 2023 | 97.78 | 97.98 | 97.40 | 97.73 | 89,872 | +0.43(+0.44%) |
Aug 29, 2023 | 97.03 | 97.33 | 96.19 | 97.30 | 132,034 | +0.44(+0.45%) |
Aug 28, 2023 | 96.85 | 97.71 | 96.40 | 96.86 | 125,345 | +0.46(+0.48%) |
Aug 25, 2023 | 96.09 | 96.88 | 95.08 | 96.40 | 105,611 | +0.91(+0.95%) |
Aug 24, 2023 | 95.27 | 96.38 | 95.15 | 95.49 | 91,726 | -0.52(-0.54%) |
Aug 23, 2023 | 95.94 | 96.22 | 94.69 | 96.01 | 79,199 | -0.63(-0.65%) |
Aug 22, 2023 | 97.48 | 97.84 | 96.64 | 96.64 | 66,182 | -0.77(-0.79%) |
Aug 21, 2023 | 97.92 | 98.56 | 96.61 | 97.41 | 113,570 | -0.08(-0.08%) |
Aug 18, 2023 | 96.50 | 97.62 | 96.24 | 97.49 | 143,090 | +0.64(+0.66%) |
Aug 17, 2023 | 96.80 | 97.91 | 96.65 | 96.85 | 122,597 | +1.28(+1.34%) |
Aug 16, 2023 | 96.04 | 97.29 | 95.47 | 95.57 | 98,889 | -0.62(-0.64%) |
Aug 15, 2023 | 96.60 | 96.92 | 95.66 | 96.19 | 155,594 | -1.62(-1.66%) |
Aug 14, 2023 | 98.06 | 98.09 | 97.05 | 97.81 | 80,944 | -0.56(-0.57%) |
Aug 11, 2023 | 97.21 | 98.66 | 97.19 | 98.37 | 148,849 | +1.22(+1.26%) |
Aug 10, 2023 | 97.65 | 98.40 | 96.54 | 97.15 | 244,291 | -0.44(-0.45%) |
Aug 09, 2023 | 97.02 | 98.89 | 96.83 | 97.59 | 175,552 | +1.40(+1.46%) |
Aug 08, 2023 | 93.80 | 96.27 | 93.20 | 96.19 | 85,999 | +0.80(+0.84%) |
Aug 07, 2023 | 95.56 | 95.91 | 94.90 | 95.39 | 51,794 | +0.27(+0.28%) |
Aug 04, 2023 | 95.62 | 96.35 | 94.94 | 95.12 | 124,863 | +0.21(+0.22%) |
Aug 03, 2023 | 93.53 | 95.82 | 93.14 | 94.91 | 128,689 | +1.30(+1.39%) |
Aug 02, 2023 | 94.46 | 94.87 | 92.85 | 93.61 | 99,999 | -1.34(-1.41%) |
Aug 01, 2023 | 94.35 | 95.06 | 93.69 | 94.95 | 112,903 | -0.09(-0.09%) |
Jul 31, 2023 | 94.53 | 95.20 | 94.53 | 95.04 | 68,412 | +1.12(+1.19%) |
Jul 28, 2023 | 92.74 | 93.95 | 92.47 | 93.92 | 52,333 | +1.25(+1.35%) |
Jul 27, 2023 | 93.69 | 94.25 | 92.40 | 92.67 | 100,351 | -0.56(-0.60%) |
Jul 26, 2023 | 92.14 | 93.54 | 91.90 | 93.23 | 51,334 | +0.44(+0.47%) |
Jul 25, 2023 | 92.02 | 93.30 | 91.47 | 92.79 | 203,304 | +0.74(+0.80%) |
Jul 24, 2023 | 90.98 | 92.89 | 90.98 | 92.05 | 109,025 | +1.31(+1.44%) |
Jul 21, 2023 | 90.41 | 90.80 | 89.77 | 90.74 | 53,824 | +0.78(+0.87%) |
Jul 20, 2023 | 89.14 | 90.01 | 89.11 | 89.96 | 69,641 | +1.24(+1.40%) |
Jul 19, 2023 | 88.48 | 89.41 | 88.28 | 88.72 | 83,779 | +0.49(+0.56%) |
Jul 18, 2023 | 86.19 | 88.84 | 86.19 | 88.23 | 88,272 | +2.08(+2.41%) |
Jul 17, 2023 | 85.84 | 86.56 | 85.79 | 86.15 | 68,860 | -0.09(-0.10%) |
Jul 14, 2023 | 88.52 | 88.52 | 86.07 | 86.24 | 84,509 | -2.60(-2.93%) |
Jul 13, 2023 | 88.57 | 89.95 | 88.29 | 88.84 | 58,785 | +0.35(+0.40%) |
Jul 12, 2023 | 88.25 | 89.04 | 88.11 | 88.49 | 171,024 | +0.60(+0.68%) |
Jul 11, 2023 | 85.97 | 87.99 | 85.95 | 87.89 | 69,027 | +2.31(+2.70%) |
Jul 10, 2023 | 85.03 | 85.74 | 84.88 | 85.58 | 45,914 | +0.45(+0.53%) |
Jul 07, 2023 | 82.48 | 86.10 | 82.48 | 85.13 | 57,716 | +2.32(+2.80%) |
Jul 06, 2023 | 84.05 | 84.60 | 81.95 | 82.81 | 75,085 | -1.98(-2.34%) |
Jul 05, 2023 | 85.65 | 85.65 | 84.51 | 84.79 | 63,551 | -0.42(-0.49%) |