Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 95.81 | 96.09 | 94.24 | 94.60 | 1,058,919 | -0.36(-0.38%) |
Sep 28, 2023 | 93.07 | 96.17 | 92.79 | 94.95 | 743,371 | -0.88(-0.92%) |
Sep 27, 2023 | 95.19 | 96.25 | 94.73 | 95.83 | 464,443 | +1.52(+1.61%) |
Sep 26, 2023 | 94.58 | 95.82 | 94.31 | 94.32 | 348,784 | -1.04(-1.09%) |
Sep 25, 2023 | 94.17 | 95.95 | 95.25 | 95.36 | 351,899 | +0.71(+0.75%) |
Sep 22, 2023 | 95.76 | 96.27 | 94.60 | 94.65 | 305,047 | -1.08(-1.13%) |
Sep 21, 2023 | 96.95 | 96.98 | 95.60 | 95.73 | 373,794 | -2.05(-2.10%) |
Sep 20, 2023 | 97.93 | 99.89 | 97.72 | 97.78 | 403,188 | +0.40(+0.41%) |
Sep 19, 2023 | 97.54 | 98.53 | 97.37 | 97.38 | 457,371 | -0.38(-0.39%) |
Sep 18, 2023 | 97.66 | 98.75 | 97.40 | 97.76 | 414,721 | +0.35(+0.36%) |
Sep 15, 2023 | 98.60 | 98.65 | 96.67 | 97.41 | 982,778 | -1.96(-1.98%) |
Sep 14, 2023 | 100.02 | 100.61 | 98.72 | 99.37 | 491,480 | +0.42(+0.42%) |
Sep 13, 2023 | 99.67 | 100.25 | 98.13 | 98.96 | 424,422 | -1.12(-1.12%) |
Sep 12, 2023 | 100.58 | 101.71 | 99.68 | 100.08 | 353,841 | -0.85(-0.85%) |
Sep 11, 2023 | 101.82 | 102.01 | 100.17 | 100.93 | 301,582 | +0.00(+0.00%) |
Sep 08, 2023 | 100.19 | 101.41 | 99.17 | 100.93 | 434,160 | +1.18(+1.18%) |
Sep 07, 2023 | 100.54 | 101.00 | 97.86 | 99.75 | 559,696 | -1.66(-1.63%) |
Sep 06, 2023 | 101.62 | 102.66 | 100.63 | 101.41 | 541,460 | -0.39(-0.38%) |
Sep 05, 2023 | 104.56 | 104.89 | 101.76 | 101.79 | 484,215 | -3.41(-3.24%) |
Sep 01, 2023 | 103.75 | 105.22 | 103.75 | 105.20 | 390,117 | +2.28(+2.22%) |
Aug 31, 2023 | 103.16 | 103.95 | 102.63 | 102.92 | 543,429 | +0.59(+0.58%) |
Aug 30, 2023 | 101.13 | 103.04 | 101.04 | 102.33 | 506,899 | +1.24(+1.23%) |
Aug 29, 2023 | 98.93 | 101.14 | 98.93 | 101.09 | 357,533 | +1.96(+1.98%) |
Aug 28, 2023 | 98.35 | 99.93 | 98.26 | 99.13 | 342,598 | +0.77(+0.79%) |
Aug 25, 2023 | 98.48 | 99.21 | 97.15 | 98.35 | 388,586 | +0.64(+0.66%) |
Aug 24, 2023 | 97.42 | 98.99 | 97.35 | 97.71 | 446,292 | -0.45(-0.45%) |
Aug 23, 2023 | 96.86 | 98.26 | 96.65 | 98.15 | 663,313 | +1.17(+1.21%) |
Aug 22, 2023 | 97.46 | 97.77 | 96.42 | 96.98 | 755,766 | -0.16(-0.16%) |
Aug 21, 2023 | 98.08 | 98.79 | 96.45 | 97.14 | 633,116 | -0.88(-0.90%) |
Aug 18, 2023 | 97.33 | 98.62 | 96.94 | 98.03 | 489,805 | -0.25(-0.25%) |
Aug 17, 2023 | 98.59 | 99.08 | 97.64 | 98.27 | 660,653 | -0.12(-0.12%) |
Aug 16, 2023 | 99.82 | 100.67 | 98.24 | 98.39 | 359,698 | -1.69(-1.69%) |
Aug 15, 2023 | 99.85 | 100.27 | 98.37 | 100.09 | 673,880 | -0.52(-0.52%) |
Aug 14, 2023 | 101.50 | 101.50 | 99.80 | 100.61 | 864,792 | -1.76(-1.72%) |
Aug 11, 2023 | 101.19 | 102.40 | 100.54 | 102.37 | 604,540 | +0.81(+0.80%) |
Aug 10, 2023 | 103.02 | 103.05 | 100.76 | 101.56 | 1,027,370 | -1.25(-1.22%) |
Aug 09, 2023 | 103.82 | 104.35 | 102.54 | 102.81 | 585,604 | -0.24(-0.23%) |
Aug 08, 2023 | 103.68 | 103.96 | 101.91 | 103.05 | 992,653 | -1.74(-1.66%) |
Aug 07, 2023 | 103.41 | 105.29 | 103.41 | 104.79 | 796,873 | +1.67(+1.62%) |
Aug 04, 2023 | 103.21 | 103.86 | 101.69 | 103.12 | 896,121 | +0.70(+0.68%) |
Aug 03, 2023 | 99.98 | 102.70 | 99.16 | 102.42 | 879,901 | +1.81(+1.80%) |
Aug 02, 2023 | 101.99 | 102.44 | 100.30 | 100.61 | 1,174,655 | +0.49(+0.49%) |
Aug 01, 2023 | 97.74 | 101.56 | 96.76 | 100.12 | 1,802,970 | +9.22(+10.14%) |
Jul 31, 2023 | 89.84 | 91.11 | 89.69 | 90.90 | 616,467 | +1.48(+1.66%) |
Jul 28, 2023 | 89.28 | 89.99 | 88.63 | 89.42 | 315,096 | +1.04(+1.17%) |
Jul 27, 2023 | 88.81 | 89.36 | 87.81 | 88.38 | 459,051 | -0.23(-0.26%) |
Jul 26, 2023 | 88.88 | 90.01 | 87.94 | 88.61 | 464,134 | -0.47(-0.53%) |
Jul 25, 2023 | 89.89 | 90.00 | 88.66 | 89.08 | 485,590 | -1.09(-1.20%) |
Jul 24, 2023 | 89.84 | 90.97 | 89.84 | 90.17 | 247,483 | +0.47(+0.53%) |
Jul 21, 2023 | 91.01 | 91.01 | 89.65 | 89.69 | 216,666 | -1.14(-1.25%) |
Jul 20, 2023 | 91.70 | 91.79 | 90.00 | 90.83 | 292,320 | +0.01(+0.01%) |
Jul 19, 2023 | 90.17 | 91.33 | 89.97 | 90.82 | 393,784 | +0.46(+0.51%) |
Jul 18, 2023 | 88.36 | 91.79 | 88.36 | 90.35 | 738,179 | +2.40(+2.73%) |
Jul 17, 2023 | 87.79 | 88.88 | 87.41 | 87.95 | 302,308 | -0.11(-0.12%) |
Jul 14, 2023 | 89.19 | 89.48 | 87.30 | 88.06 | 374,678 | -1.42(-1.59%) |
Jul 13, 2023 | 88.72 | 89.72 | 88.54 | 89.48 | 409,167 | +0.88(+0.99%) |
Jul 12, 2023 | 89.47 | 89.47 | 88.35 | 88.61 | 521,138 | +0.45(+0.52%) |
Jul 11, 2023 | 87.13 | 88.29 | 87.01 | 88.15 | 362,510 | +1.40(+1.62%) |
Jul 10, 2023 | 85.89 | 87.33 | 85.89 | 86.75 | 428,324 | +0.57(+0.66%) |
Jul 07, 2023 | 84.45 | 87.39 | 84.45 | 86.18 | 582,650 | +1.81(+2.14%) |
Jul 06, 2023 | 83.67 | 84.68 | 83.52 | 84.37 | 578,117 | +0.06(+0.07%) |
Jul 05, 2023 | 85.65 | 86.15 | 84.24 | 84.31 | 492,621 | -1.92(-2.22%) |