Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 103.88 | 104.57 | 101.12 | 101.47 | 1,090,864 | -1.99(-1.93%) |
Sep 28, 2023 | 102.22 | 103.89 | 101.97 | 103.46 | 700,261 | +1.16(+1.14%) |
Sep 27, 2023 | 101.93 | 103.00 | 101.49 | 102.30 | 818,834 | +0.82(+0.81%) |
Sep 26, 2023 | 103.47 | 104.01 | 101.45 | 101.48 | 919,884 | -2.78(-2.67%) |
Sep 25, 2023 | 102.69 | 104.48 | 103.90 | 104.26 | 846,642 | +1.12(+1.09%) |
Sep 22, 2023 | 103.74 | 104.41 | 102.53 | 103.14 | 818,512 | -0.18(-0.17%) |
Sep 21, 2023 | 103.57 | 104.30 | 102.60 | 103.31 | 1,462,057 | -1.50(-1.43%) |
Sep 20, 2023 | 103.42 | 105.91 | 103.42 | 104.81 | 1,006,451 | +1.60(+1.55%) |
Sep 19, 2023 | 103.87 | 104.24 | 103.11 | 103.22 | 516,549 | -0.70(-0.67%) |
Sep 18, 2023 | 103.50 | 104.18 | 102.33 | 103.92 | 786,787 | +0.25(+0.24%) |
Sep 15, 2023 | 103.02 | 103.94 | 102.29 | 103.67 | 1,886,165 | +0.13(+0.12%) |
Sep 14, 2023 | 103.71 | 103.83 | 102.69 | 103.54 | 989,774 | +0.36(+0.35%) |
Sep 13, 2023 | 103.49 | 104.02 | 102.50 | 103.18 | 1,281,133 | -0.25(-0.24%) |
Sep 12, 2023 | 102.95 | 104.26 | 102.95 | 103.42 | 1,073,972 | +0.02(+0.02%) |
Sep 11, 2023 | 104.22 | 104.55 | 102.86 | 103.40 | 1,269,779 | -0.35(-0.34%) |
Sep 08, 2023 | 100.86 | 103.81 | 100.56 | 103.75 | 1,264,671 | +2.69(+2.66%) |
Sep 07, 2023 | 98.90 | 101.33 | 98.17 | 101.06 | 912,211 | +1.46(+1.46%) |
Sep 06, 2023 | 100.56 | 101.08 | 99.17 | 99.60 | 954,641 | -1.58(-1.56%) |
Sep 05, 2023 | 101.04 | 101.96 | 99.90 | 101.18 | 1,503,477 | +0.15(+0.14%) |
Sep 01, 2023 | 101.85 | 102.31 | 101.01 | 101.03 | 762,878 | -0.25(-0.25%) |
Aug 31, 2023 | 101.08 | 101.58 | 100.75 | 101.29 | 864,236 | +0.52(+0.52%) |
Aug 30, 2023 | 99.88 | 101.55 | 99.65 | 100.77 | 837,988 | +0.95(+0.95%) |
Aug 29, 2023 | 98.38 | 100.17 | 98.01 | 99.82 | 751,067 | +1.13(+1.14%) |
Aug 28, 2023 | 98.41 | 99.36 | 98.40 | 98.69 | 530,633 | +0.80(+0.82%) |
Aug 25, 2023 | 97.99 | 98.40 | 96.67 | 97.89 | 671,167 | +0.28(+0.29%) |
Aug 24, 2023 | 97.92 | 98.64 | 96.94 | 97.60 | 735,820 | +0.06(+0.06%) |
Aug 23, 2023 | 96.64 | 97.65 | 96.14 | 97.55 | 877,144 | +1.10(+1.14%) |
Aug 22, 2023 | 96.88 | 97.14 | 96.03 | 96.45 | 614,666 | +0.28(+0.30%) |
Aug 21, 2023 | 97.19 | 97.60 | 95.53 | 96.17 | 661,290 | -0.96(-0.99%) |
Aug 18, 2023 | 94.98 | 97.22 | 94.11 | 97.12 | 875,249 | +1.61(+1.68%) |
Aug 17, 2023 | 96.04 | 96.24 | 94.97 | 95.52 | 921,942 | +0.07(+0.07%) |
Aug 16, 2023 | 95.51 | 95.87 | 95.11 | 95.45 | 761,370 | -0.02(-0.02%) |
Aug 15, 2023 | 98.67 | 98.76 | 95.28 | 95.47 | 2,153,716 | -3.95(-3.97%) |
Aug 14, 2023 | 97.26 | 99.63 | 97.19 | 99.42 | 928,774 | +2.02(+2.07%) |
Aug 11, 2023 | 98.87 | 99.33 | 96.94 | 97.40 | 642,838 | -1.99(-2.00%) |
Aug 10, 2023 | 98.55 | 100.96 | 98.55 | 99.39 | 880,003 | +1.30(+1.33%) |
Aug 09, 2023 | 98.36 | 99.37 | 97.94 | 98.08 | 578,822 | -0.03(-0.03%) |
Aug 08, 2023 | 98.72 | 98.72 | 96.88 | 98.11 | 1,226,407 | -1.95(-1.95%) |
Aug 07, 2023 | 99.25 | 100.06 | 98.06 | 100.06 | 832,639 | +1.91(+1.95%) |
Aug 04, 2023 | 98.40 | 99.73 | 97.43 | 98.15 | 1,303,584 | +0.43(+0.44%) |
Aug 03, 2023 | 97.81 | 98.75 | 97.49 | 97.72 | 958,541 | -0.64(-0.65%) |
Aug 02, 2023 | 98.75 | 99.46 | 97.52 | 98.36 | 1,092,238 | -1.78(-1.78%) |
Aug 01, 2023 | 97.34 | 101.26 | 96.67 | 100.14 | 1,627,945 | +2.99(+3.07%) |
Jul 31, 2023 | 97.22 | 97.22 | 96.13 | 97.15 | 1,217,985 | +0.18(+0.18%) |
Jul 28, 2023 | 97.82 | 98.14 | 96.53 | 96.98 | 676,296 | +0.23(+0.24%) |
Jul 27, 2023 | 99.00 | 99.19 | 96.59 | 96.74 | 577,888 | -1.75(-1.78%) |
Jul 26, 2023 | 99.07 | 99.53 | 98.25 | 98.50 | 932,430 | -0.78(-0.79%) |
Jul 25, 2023 | 98.14 | 100.44 | 98.10 | 99.28 | 1,036,517 | +0.90(+0.92%) |
Jul 24, 2023 | 99.07 | 99.87 | 98.04 | 98.38 | 459,597 | -1.05(-1.05%) |
Jul 21, 2023 | 100.54 | 100.74 | 99.41 | 99.43 | 468,071 | -0.63(-0.63%) |
Jul 20, 2023 | 99.16 | 100.63 | 98.97 | 100.05 | 671,074 | +0.11(+0.11%) |
Jul 19, 2023 | 99.59 | 100.88 | 99.11 | 99.94 | 779,450 | +0.31(+0.31%) |
Jul 18, 2023 | 99.96 | 100.82 | 99.50 | 99.63 | 1,035,278 | +0.78(+0.79%) |
Jul 17, 2023 | 98.65 | 99.57 | 98.25 | 98.85 | 654,579 | -0.09(-0.09%) |
Jul 14, 2023 | 99.35 | 99.92 | 97.67 | 98.94 | 806,428 | -0.06(-0.06%) |
Jul 13, 2023 | 95.83 | 99.03 | 95.14 | 98.99 | 1,119,051 | +4.35(+4.59%) |
Jul 12, 2023 | 95.15 | 95.70 | 94.14 | 94.65 | 704,983 | +1.14(+1.21%) |
Jul 11, 2023 | 92.15 | 94.45 | 91.74 | 93.51 | 730,442 | +1.74(+1.90%) |
Jul 10, 2023 | 92.13 | 92.90 | 91.70 | 91.77 | 581,129 | -1.14(-1.22%) |
Jul 07, 2023 | 91.36 | 93.25 | 91.36 | 92.90 | 657,772 | +1.08(+1.17%) |
Jul 06, 2023 | 92.45 | 92.77 | 91.01 | 91.83 | 716,050 | -1.86(-1.99%) |
Jul 05, 2023 | 94.50 | 94.50 | 93.45 | 93.69 | 588,622 | -0.81(-0.86%) |