Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 89.80 | 89.89 | 88.50 | 88.71 | 319,566 | -0.37(-0.41%) |
Sep 28, 2023 | 88.06 | 89.53 | 87.95 | 89.08 | 360,844 | +1.09(+1.24%) |
Sep 27, 2023 | 87.75 | 88.55 | 87.28 | 87.98 | 449,473 | +0.85(+0.97%) |
Sep 26, 2023 | 88.03 | 88.60 | 87.12 | 87.14 | 314,695 | -1.58(-1.78%) |
Sep 25, 2023 | 87.97 | 88.86 | 88.48 | 88.71 | 231,004 | +0.32(+0.36%) |
Sep 22, 2023 | 89.09 | 89.43 | 88.40 | 88.40 | 502,844 | -0.51(-0.58%) |
Sep 21, 2023 | 89.54 | 89.80 | 88.89 | 88.91 | 305,869 | -1.29(-1.42%) |
Sep 20, 2023 | 91.38 | 91.98 | 90.20 | 90.20 | 227,136 | -0.74(-0.82%) |
Sep 19, 2023 | 91.01 | 91.64 | 90.65 | 90.94 | 225,493 | +0.07(+0.08%) |
Sep 18, 2023 | 91.64 | 91.64 | 90.87 | 90.87 | 210,992 | -0.78(-0.85%) |
Sep 15, 2023 | 92.09 | 92.17 | 90.99 | 91.65 | 498,973 | -0.75(-0.81%) |
Sep 14, 2023 | 91.38 | 92.40 | 91.38 | 92.40 | 291,631 | +1.88(+2.07%) |
Sep 13, 2023 | 91.23 | 91.38 | 90.30 | 90.52 | 225,168 | -0.56(-0.62%) |
Sep 12, 2023 | 91.06 | 91.68 | 90.97 | 91.09 | 224,118 | -0.18(-0.19%) |
Sep 11, 2023 | 91.75 | 92.06 | 91.21 | 91.26 | 267,158 | +0.01(+0.01%) |
Sep 08, 2023 | 91.64 | 91.65 | 90.83 | 91.25 | 306,653 | -0.33(-0.36%) |
Sep 07, 2023 | 91.83 | 92.10 | 91.20 | 91.58 | 290,777 | -0.67(-0.73%) |
Sep 06, 2023 | 92.77 | 93.31 | 91.77 | 92.25 | 305,700 | -0.36(-0.38%) |
Sep 05, 2023 | 95.12 | 95.12 | 92.61 | 92.61 | 267,871 | -3.14(-3.28%) |
Sep 01, 2023 | 95.39 | 96.21 | 95.35 | 95.75 | 425,579 | +1.09(+1.15%) |
Aug 31, 2023 | 95.02 | 95.46 | 94.60 | 94.67 | 266,181 | -0.09(-0.09%) |
Aug 30, 2023 | 94.36 | 95.05 | 94.00 | 94.75 | 236,835 | +0.37(+0.39%) |
Aug 29, 2023 | 93.21 | 94.45 | 92.88 | 94.39 | 258,268 | +1.16(+1.24%) |
Aug 28, 2023 | 92.70 | 93.82 | 92.61 | 93.23 | 304,522 | +0.99(+1.07%) |
Aug 25, 2023 | 92.71 | 93.18 | 91.47 | 92.24 | 445,293 | -0.15(-0.16%) |
Aug 24, 2023 | 92.92 | 93.87 | 92.32 | 92.39 | 497,119 | -0.73(-0.79%) |
Aug 23, 2023 | 92.24 | 93.25 | 91.90 | 93.12 | 314,052 | +1.00(+1.08%) |
Aug 22, 2023 | 92.81 | 93.12 | 91.84 | 92.12 | 449,672 | -0.46(-0.50%) |
Aug 21, 2023 | 93.37 | 93.64 | 92.23 | 92.59 | 503,871 | -0.70(-0.75%) |
Aug 18, 2023 | 92.33 | 93.64 | 92.16 | 93.29 | 447,724 | +0.39(+0.41%) |
Aug 17, 2023 | 94.06 | 94.39 | 92.91 | 92.91 | 300,636 | -0.88(-0.94%) |
Aug 16, 2023 | 94.72 | 95.49 | 93.75 | 93.79 | 387,906 | -1.14(-1.20%) |
Aug 15, 2023 | 95.48 | 95.52 | 94.85 | 94.92 | 379,276 | -1.20(-1.24%) |
Aug 14, 2023 | 96.28 | 96.36 | 95.41 | 96.12 | 373,676 | -0.65(-0.67%) |
Aug 11, 2023 | 96.45 | 97.25 | 96.40 | 96.77 | 661,865 | -0.01(-0.01%) |
Aug 10, 2023 | 97.68 | 98.67 | 96.44 | 96.78 | 334,314 | -0.51(-0.53%) |
Aug 09, 2023 | 97.88 | 97.92 | 96.82 | 97.29 | 173,063 | -0.65(-0.67%) |
Aug 08, 2023 | 97.41 | 98.03 | 96.44 | 97.95 | 240,367 | -0.67(-0.68%) |
Aug 07, 2023 | 98.09 | 98.65 | 97.69 | 98.62 | 260,613 | +0.76(+0.78%) |
Aug 04, 2023 | 97.85 | 98.81 | 97.32 | 97.86 | 337,608 | +0.11(+0.11%) |
Aug 03, 2023 | 97.79 | 98.21 | 96.87 | 97.75 | 473,956 | -0.49(-0.50%) |
Aug 02, 2023 | 98.15 | 98.47 | 97.73 | 98.24 | 374,112 | -1.01(-1.02%) |
Aug 01, 2023 | 99.19 | 99.38 | 98.23 | 99.25 | 503,246 | -0.41(-0.41%) |
Jul 31, 2023 | 98.94 | 99.70 | 98.94 | 99.66 | 337,836 | +0.85(+0.86%) |
Jul 28, 2023 | 98.82 | 99.36 | 98.41 | 98.81 | 423,239 | +0.81(+0.83%) |
Jul 27, 2023 | 99.71 | 99.82 | 97.67 | 98.00 | 472,370 | -1.18(-1.19%) |
Jul 26, 2023 | 98.12 | 99.41 | 97.99 | 99.17 | 498,816 | +1.16(+1.18%) |
Jul 25, 2023 | 97.93 | 98.67 | 97.81 | 98.02 | 626,431 | -0.29(-0.29%) |
Jul 24, 2023 | 97.47 | 98.54 | 97.45 | 98.30 | 420,956 | +0.84(+0.86%) |
Jul 21, 2023 | 98.66 | 98.66 | 97.34 | 97.46 | 258,492 | -0.54(-0.55%) |
Jul 20, 2023 | 98.67 | 98.77 | 97.52 | 98.01 | 507,025 | -0.71(-0.72%) |
Jul 19, 2023 | 98.04 | 98.74 | 97.71 | 98.72 | 400,436 | +1.06(+1.08%) |
Jul 18, 2023 | 96.25 | 97.97 | 96.24 | 97.66 | 404,131 | +1.42(+1.48%) |
Jul 17, 2023 | 95.58 | 96.62 | 95.31 | 96.24 | 236,879 | +0.56(+0.59%) |
Jul 14, 2023 | 96.49 | 96.49 | 94.90 | 95.67 | 439,451 | -0.95(-0.98%) |
Jul 13, 2023 | 96.42 | 96.72 | 95.86 | 96.62 | 283,427 | +0.39(+0.40%) |
Jul 12, 2023 | 96.55 | 96.92 | 96.05 | 96.24 | 258,976 | +1.02(+1.07%) |
Jul 11, 2023 | 94.44 | 95.31 | 94.29 | 95.22 | 178,825 | +1.07(+1.13%) |
Jul 10, 2023 | 92.82 | 94.36 | 92.61 | 94.15 | 162,579 | +1.15(+1.23%) |
Jul 07, 2023 | 91.91 | 93.80 | 91.91 | 93.00 | 226,819 | +1.10(+1.19%) |
Jul 06, 2023 | 92.23 | 92.23 | 90.85 | 91.91 | 228,437 | -1.43(-1.54%) |
Jul 05, 2023 | 94.21 | 94.21 | 93.18 | 93.34 | 296,113 | -1.30(-1.38%) |