Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 86.49 | 87.74 | 85.50 | 85.81 | 753,086 | +0.39(+0.46%) |
Sep 28, 2023 | 83.99 | 86.17 | 83.12 | 85.42 | 1,047,140 | +1.50(+1.79%) |
Sep 27, 2023 | 85.79 | 85.79 | 83.79 | 83.92 | 1,338,766 | -0.93(-1.10%) |
Sep 26, 2023 | 85.98 | 87.16 | 84.76 | 84.85 | 1,010,057 | -1.93(-2.22%) |
Sep 25, 2023 | 86.25 | 87.71 | 86.75 | 86.78 | 608,993 | -0.06(-0.07%) |
Sep 22, 2023 | 89.86 | 89.86 | 86.00 | 86.84 | 980,023 | -2.44(-2.73%) |
Sep 21, 2023 | 90.09 | 90.31 | 88.66 | 89.28 | 680,685 | -2.26(-2.47%) |
Sep 20, 2023 | 92.73 | 94.04 | 91.45 | 91.54 | 428,952 | -0.21(-0.23%) |
Sep 19, 2023 | 91.83 | 92.91 | 91.52 | 91.75 | 641,885 | -0.36(-0.39%) |
Sep 18, 2023 | 93.55 | 93.55 | 91.86 | 92.11 | 454,561 | -1.51(-1.61%) |
Sep 15, 2023 | 92.97 | 95.09 | 92.93 | 93.62 | 1,278,641 | -0.17(-0.18%) |
Sep 14, 2023 | 93.19 | 95.00 | 93.17 | 93.79 | 738,385 | +1.61(+1.75%) |
Sep 13, 2023 | 92.44 | 92.69 | 91.07 | 92.18 | 579,742 | +0.19(+0.21%) |
Sep 12, 2023 | 92.84 | 93.88 | 91.82 | 91.99 | 664,815 | -1.43(-1.53%) |
Sep 11, 2023 | 94.09 | 94.86 | 93.29 | 93.42 | 531,816 | -0.67(-0.71%) |
Sep 08, 2023 | 93.79 | 95.21 | 93.08 | 94.09 | 574,328 | -0.27(-0.29%) |
Sep 07, 2023 | 95.54 | 95.80 | 93.50 | 94.36 | 1,072,236 | -1.86(-1.93%) |
Sep 06, 2023 | 97.52 | 98.25 | 96.19 | 96.22 | 620,836 | -1.12(-1.15%) |
Sep 05, 2023 | 100.66 | 100.74 | 97.34 | 97.34 | 719,191 | -4.44(-4.36%) |
Sep 01, 2023 | 102.18 | 103.12 | 101.44 | 101.78 | 422,579 | +0.39(+0.38%) |
Aug 31, 2023 | 100.79 | 102.51 | 100.77 | 101.39 | 497,518 | +0.70(+0.70%) |
Aug 30, 2023 | 100.44 | 101.65 | 100.36 | 100.69 | 513,322 | +0.04(+0.04%) |
Aug 29, 2023 | 98.22 | 100.67 | 97.60 | 100.65 | 521,272 | +2.54(+2.59%) |
Aug 28, 2023 | 96.71 | 98.39 | 96.57 | 98.11 | 376,630 | +2.04(+2.12%) |
Aug 25, 2023 | 96.36 | 97.29 | 94.83 | 96.07 | 342,692 | -0.33(-0.34%) |
Aug 24, 2023 | 97.03 | 98.16 | 96.33 | 96.40 | 302,771 | -1.20(-1.23%) |
Aug 23, 2023 | 96.63 | 97.77 | 96.36 | 97.60 | 381,136 | +0.93(+0.96%) |
Aug 22, 2023 | 97.22 | 97.65 | 96.47 | 96.67 | 532,936 | -0.51(-0.52%) |
Aug 21, 2023 | 97.81 | 98.11 | 95.80 | 97.18 | 464,798 | -0.43(-0.44%) |
Aug 18, 2023 | 95.96 | 98.84 | 95.80 | 97.61 | 610,171 | +0.32(+0.33%) |
Aug 17, 2023 | 99.54 | 99.94 | 96.95 | 97.29 | 452,665 | -1.57(-1.59%) |
Aug 16, 2023 | 99.48 | 100.31 | 98.60 | 98.86 | 630,352 | -1.20(-1.20%) |
Aug 15, 2023 | 100.39 | 100.89 | 100.04 | 100.06 | 451,780 | -1.46(-1.44%) |
Aug 14, 2023 | 101.18 | 101.92 | 100.95 | 101.52 | 397,030 | -0.96(-0.94%) |
Aug 11, 2023 | 102.26 | 102.94 | 101.58 | 102.48 | 483,592 | -0.59(-0.57%) |
Aug 10, 2023 | 104.45 | 105.24 | 102.58 | 103.07 | 520,462 | -0.74(-0.71%) |
Aug 09, 2023 | 105.23 | 105.53 | 103.75 | 103.81 | 616,519 | -2.01(-1.90%) |
Aug 08, 2023 | 104.50 | 106.05 | 102.67 | 105.82 | 403,193 | -0.29(-0.27%) |
Aug 07, 2023 | 105.26 | 106.63 | 104.84 | 106.11 | 444,205 | +0.82(+0.78%) |
Aug 04, 2023 | 104.36 | 106.29 | 103.17 | 105.29 | 574,244 | +1.17(+1.12%) |
Aug 03, 2023 | 106.53 | 106.53 | 103.39 | 104.12 | 558,272 | -2.63(-2.46%) |
Aug 02, 2023 | 106.32 | 107.12 | 105.01 | 106.75 | 671,626 | -1.15(-1.07%) |
Aug 01, 2023 | 105.57 | 108.14 | 104.70 | 107.90 | 748,200 | +1.56(+1.47%) |
Jul 31, 2023 | 107.03 | 107.52 | 104.51 | 106.34 | 1,230,715 | -0.72(-0.67%) |
Jul 28, 2023 | 113.20 | 116.94 | 106.40 | 107.06 | 1,977,162 | -7.95(-6.91%) |
Jul 27, 2023 | 117.64 | 118.32 | 114.81 | 115.01 | 892,862 | -1.10(-0.95%) |
Jul 26, 2023 | 112.85 | 116.19 | 112.85 | 116.11 | 1,062,507 | +3.00(+2.65%) |
Jul 25, 2023 | 110.83 | 114.35 | 110.17 | 113.11 | 957,062 | +1.73(+1.55%) |
Jul 24, 2023 | 110.80 | 112.29 | 109.26 | 111.38 | 1,158,332 | +1.09(+0.99%) |
Jul 21, 2023 | 110.96 | 111.38 | 108.53 | 110.29 | 872,148 | -0.09(-0.08%) |
Jul 20, 2023 | 112.31 | 112.84 | 109.91 | 110.38 | 676,882 | -2.13(-1.89%) |
Jul 19, 2023 | 112.68 | 114.18 | 112.04 | 112.51 | 645,937 | +0.08(+0.07%) |
Jul 18, 2023 | 112.32 | 114.17 | 110.82 | 112.43 | 843,525 | -0.37(-0.33%) |
Jul 17, 2023 | 111.60 | 112.92 | 110.34 | 112.80 | 677,532 | +0.47(+0.42%) |
Jul 14, 2023 | 115.25 | 115.25 | 111.91 | 112.33 | 1,015,368 | -2.53(-2.20%) |
Jul 13, 2023 | 114.96 | 116.24 | 113.65 | 114.86 | 831,307 | +1.09(+0.96%) |
Jul 12, 2023 | 112.22 | 114.08 | 111.71 | 113.77 | 1,021,144 | +3.52(+3.19%) |
Jul 11, 2023 | 108.05 | 110.77 | 107.96 | 110.25 | 1,046,858 | +3.15(+2.94%) |
Jul 10, 2023 | 103.36 | 107.47 | 102.94 | 107.10 | 697,835 | +3.92(+3.80%) |
Jul 07, 2023 | 99.98 | 104.70 | 99.86 | 103.18 | 1,682,579 | +3.29(+3.29%) |
Jul 06, 2023 | 99.46 | 100.06 | 97.26 | 99.89 | 547,388 | -1.04(-1.03%) |
Jul 05, 2023 | 102.68 | 102.68 | 100.60 | 100.93 | 587,825 | -2.29(-2.22%) |