Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 98.91 | 98.91 | 96.83 | 97.17 | 321,880 | -0.92(-0.94%) |
Sep 28, 2023 | 95.92 | 99.03 | 95.92 | 98.09 | 544,275 | +1.99(+2.08%) |
Sep 27, 2023 | 94.95 | 96.65 | 94.50 | 96.10 | 394,338 | +1.79(+1.89%) |
Sep 26, 2023 | 95.71 | 96.11 | 94.17 | 94.31 | 268,047 | -2.05(-2.13%) |
Sep 25, 2023 | 94.45 | 96.41 | 95.91 | 96.36 | 362,925 | +1.59(+1.68%) |
Sep 22, 2023 | 94.45 | 95.44 | 94.45 | 94.78 | 257,516 | +0.38(+0.40%) |
Sep 21, 2023 | 95.50 | 95.71 | 94.14 | 94.40 | 300,570 | -1.94(-2.01%) |
Sep 20, 2023 | 98.09 | 98.97 | 96.26 | 96.33 | 255,602 | -1.10(-1.13%) |
Sep 19, 2023 | 98.07 | 98.26 | 96.80 | 97.44 | 350,965 | -0.64(-0.66%) |
Sep 18, 2023 | 98.59 | 99.01 | 97.95 | 98.08 | 427,124 | -0.56(-0.56%) |
Sep 15, 2023 | 99.08 | 99.79 | 98.14 | 98.64 | 1,361,416 | -1.18(-1.18%) |
Sep 14, 2023 | 100.48 | 100.98 | 99.34 | 99.82 | 370,136 | +0.53(+0.53%) |
Sep 13, 2023 | 100.26 | 100.38 | 98.74 | 99.29 | 513,213 | -1.22(-1.21%) |
Sep 12, 2023 | 99.76 | 101.18 | 99.76 | 100.51 | 421,168 | +0.25(+0.25%) |
Sep 11, 2023 | 100.17 | 100.76 | 99.83 | 100.26 | 445,422 | +0.66(+0.67%) |
Sep 08, 2023 | 99.40 | 100.34 | 99.25 | 99.60 | 326,455 | +0.12(+0.12%) |
Sep 07, 2023 | 99.80 | 100.09 | 98.53 | 99.48 | 441,256 | -0.59(-0.59%) |
Sep 06, 2023 | 99.40 | 100.73 | 99.40 | 100.06 | 491,151 | +0.35(+0.35%) |
Sep 05, 2023 | 101.84 | 101.84 | 99.28 | 99.72 | 456,203 | -2.90(-2.82%) |
Sep 01, 2023 | 102.09 | 103.17 | 101.73 | 102.61 | 301,369 | +1.11(+1.09%) |
Aug 31, 2023 | 101.12 | 102.19 | 100.84 | 101.50 | 427,402 | +0.64(+0.63%) |
Aug 30, 2023 | 100.79 | 101.49 | 100.44 | 100.87 | 433,133 | +0.40(+0.39%) |
Aug 29, 2023 | 98.31 | 100.85 | 98.05 | 100.47 | 363,255 | +2.18(+2.21%) |
Aug 28, 2023 | 97.68 | 99.10 | 97.68 | 98.30 | 282,297 | +0.97(+1.00%) |
Aug 25, 2023 | 96.96 | 98.10 | 96.44 | 97.33 | 306,539 | +1.31(+1.36%) |
Aug 24, 2023 | 96.39 | 97.77 | 95.83 | 96.02 | 376,802 | -0.66(-0.69%) |
Aug 23, 2023 | 94.93 | 97.11 | 94.77 | 96.68 | 307,977 | +1.90(+2.00%) |
Aug 22, 2023 | 95.40 | 95.73 | 94.53 | 94.78 | 249,280 | +0.18(+0.19%) |
Aug 21, 2023 | 94.90 | 95.13 | 93.78 | 94.60 | 550,734 | +0.26(+0.27%) |
Aug 18, 2023 | 93.55 | 94.74 | 93.28 | 94.35 | 329,912 | -0.11(-0.12%) |
Aug 17, 2023 | 95.33 | 95.52 | 94.24 | 94.46 | 390,004 | -0.39(-0.41%) |
Aug 16, 2023 | 95.58 | 96.53 | 94.57 | 94.84 | 357,023 | -1.08(-1.12%) |
Aug 15, 2023 | 96.55 | 96.64 | 95.24 | 95.92 | 292,360 | -1.13(-1.16%) |
Aug 14, 2023 | 96.92 | 97.23 | 96.62 | 97.05 | 311,654 | -0.44(-0.45%) |
Aug 11, 2023 | 97.33 | 97.61 | 96.95 | 97.48 | 488,297 | +0.05(+0.05%) |
Aug 10, 2023 | 98.75 | 99.68 | 97.12 | 97.43 | 303,917 | -1.08(-1.09%) |
Aug 09, 2023 | 99.58 | 99.66 | 98.36 | 98.51 | 455,302 | -1.28(-1.28%) |
Aug 08, 2023 | 99.41 | 99.85 | 97.71 | 99.79 | 484,701 | -1.35(-1.33%) |
Aug 07, 2023 | 100.69 | 101.49 | 100.27 | 101.14 | 320,836 | +1.01(+1.01%) |
Aug 04, 2023 | 101.19 | 101.37 | 99.05 | 100.13 | 604,262 | -0.60(-0.60%) |
Aug 03, 2023 | 98.90 | 101.88 | 96.99 | 100.73 | 1,014,770 | +3.47(+3.57%) |
Aug 02, 2023 | 98.27 | 99.01 | 97.13 | 97.26 | 531,877 | -1.89(-1.91%) |
Aug 01, 2023 | 98.12 | 99.62 | 98.12 | 99.15 | 544,330 | +0.58(+0.59%) |
Jul 31, 2023 | 98.27 | 99.11 | 97.75 | 98.56 | 552,456 | +0.67(+0.69%) |
Jul 28, 2023 | 96.69 | 97.98 | 96.39 | 97.89 | 604,110 | +1.75(+1.82%) |
Jul 27, 2023 | 95.87 | 96.65 | 95.25 | 96.14 | 487,547 | +0.46(+0.48%) |
Jul 26, 2023 | 96.11 | 96.83 | 95.34 | 95.68 | 488,859 | -0.78(-0.81%) |
Jul 25, 2023 | 95.68 | 96.79 | 95.51 | 96.47 | 274,092 | +0.08(+0.08%) |
Jul 24, 2023 | 97.17 | 97.78 | 96.30 | 96.39 | 262,298 | -0.64(-0.66%) |
Jul 21, 2023 | 97.42 | 97.62 | 96.53 | 97.03 | 426,107 | -0.07(-0.07%) |
Jul 20, 2023 | 97.05 | 97.20 | 96.17 | 97.10 | 415,874 | +0.24(+0.25%) |
Jul 19, 2023 | 97.06 | 97.50 | 95.66 | 96.86 | 409,936 | -0.49(-0.51%) |
Jul 18, 2023 | 96.32 | 97.57 | 96.10 | 97.36 | 394,464 | +1.11(+1.15%) |
Jul 17, 2023 | 96.04 | 96.66 | 95.22 | 96.25 | 305,494 | +0.12(+0.12%) |
Jul 14, 2023 | 96.65 | 97.02 | 95.36 | 96.13 | 380,126 | -0.81(-0.84%) |
Jul 13, 2023 | 96.43 | 97.02 | 95.65 | 96.94 | 502,419 | +0.73(+0.76%) |
Jul 12, 2023 | 96.70 | 96.89 | 95.23 | 96.21 | 431,921 | +0.73(+0.77%) |
Jul 11, 2023 | 94.61 | 95.82 | 94.61 | 95.48 | 322,166 | +1.06(+1.12%) |
Jul 10, 2023 | 93.07 | 94.67 | 93.07 | 94.42 | 342,246 | +1.83(+1.98%) |
Jul 07, 2023 | 91.24 | 93.88 | 91.24 | 92.59 | 587,774 | +1.13(+1.23%) |
Jul 06, 2023 | 90.36 | 91.62 | 89.88 | 91.46 | 730,691 | +0.48(+0.52%) |
Jul 05, 2023 | 90.80 | 91.20 | 90.39 | 90.98 | 442,751 | -0.78(-0.85%) |