Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 96.18 | 96.35 | 95.96 | 96.02 | 105,317 | +0.08(+0.09%) |
Sep 28, 2023 | 95.75 | 96.07 | 95.70 | 95.93 | 35,674 | +0.53(+0.56%) |
Sep 27, 2023 | 95.66 | 95.66 | 95.27 | 95.40 | 32,106 | -0.59(-0.61%) |
Sep 26, 2023 | 96.16 | 96.18 | 95.90 | 95.99 | 49,238 | -0.21(-0.21%) |
Sep 25, 2023 | 96.40 | 96.21 | 96.12 | 96.19 | 39,555 | -0.40(-0.42%) |
Sep 22, 2023 | 96.67 | 96.87 | 96.60 | 96.60 | 26,666 | -0.19(-0.19%) |
Sep 21, 2023 | 96.68 | 96.86 | 96.58 | 96.78 | 143,113 | +0.04(+0.04%) |
Sep 20, 2023 | 97.16 | 97.45 | 96.74 | 96.74 | 32,988 | -0.16(-0.16%) |
Sep 19, 2023 | 97.03 | 97.14 | 96.90 | 96.90 | 50,997 | -0.13(-0.13%) |
Sep 18, 2023 | 96.85 | 97.09 | 96.76 | 97.03 | 35,498 | +0.30(+0.31%) |
Sep 15, 2023 | 96.79 | 96.95 | 96.71 | 96.72 | 39,304 | +0.17(+0.17%) |
Sep 14, 2023 | 96.87 | 96.91 | 96.47 | 96.56 | 106,191 | -0.83(-0.85%) |
Sep 13, 2023 | 97.51 | 97.58 | 97.34 | 97.38 | 44,180 | +0.04(+0.04%) |
Sep 12, 2023 | 97.22 | 97.41 | 97.19 | 97.34 | 69,957 | -0.18(-0.18%) |
Sep 11, 2023 | 97.40 | 97.60 | 97.28 | 97.52 | 90,336 | +0.44(+0.46%) |
Sep 08, 2023 | 97.11 | 97.44 | 97.03 | 97.08 | 56,565 | +0.08(+0.08%) |
Sep 07, 2023 | 97.11 | 97.13 | 96.96 | 97.00 | 27,057 | -0.28(-0.28%) |
Sep 06, 2023 | 97.28 | 97.38 | 97.08 | 97.28 | 51,415 | +0.07(+0.07%) |
Sep 05, 2023 | 97.39 | 97.46 | 97.09 | 97.21 | 139,760 | -0.53(-0.54%) |
Sep 01, 2023 | 98.53 | 98.69 | 97.70 | 97.74 | 392,434 | -0.61(-0.62%) |
Aug 31, 2023 | 98.55 | 98.55 | 98.26 | 98.35 | 36,708 | -0.69(-0.69%) |
Aug 30, 2023 | 99.00 | 99.32 | 99.00 | 99.04 | 65,994 | +0.32(+0.33%) |
Aug 29, 2023 | 97.78 | 98.75 | 97.78 | 98.71 | 301,195 | +0.63(+0.65%) |
Aug 28, 2023 | 97.96 | 98.09 | 97.90 | 98.08 | 60,191 | +0.13(+0.13%) |
Aug 25, 2023 | 98.01 | 98.25 | 97.59 | 97.95 | 61,787 | -0.01(-0.01%) |
Aug 24, 2023 | 98.06 | 98.29 | 97.95 | 97.96 | 60,908 | -0.51(-0.52%) |
Aug 23, 2023 | 98.14 | 98.51 | 98.12 | 98.47 | 159,596 | +0.18(+0.18%) |
Aug 22, 2023 | 98.42 | 98.42 | 98.16 | 98.29 | 67,714 | -0.45(-0.46%) |
Aug 21, 2023 | 98.69 | 98.80 | 98.57 | 98.74 | 37,117 | +0.22(+0.22%) |
Aug 18, 2023 | 98.41 | 98.58 | 98.38 | 98.53 | 29,318 | +0.04(+0.04%) |
Aug 17, 2023 | 98.81 | 98.87 | 98.36 | 98.49 | 49,265 | -0.05(-0.05%) |
Aug 16, 2023 | 98.80 | 98.95 | 98.50 | 98.54 | 28,315 | -0.25(-0.25%) |
Aug 15, 2023 | 99.10 | 99.15 | 98.74 | 98.78 | 36,335 | +0.03(+0.03%) |
Aug 14, 2023 | 98.59 | 99.05 | 98.52 | 98.75 | 35,089 | -0.33(-0.34%) |
Aug 11, 2023 | 99.34 | 99.54 | 99.09 | 99.09 | 34,853 | -0.35(-0.36%) |
Aug 10, 2023 | 99.75 | 99.97 | 99.42 | 99.44 | 27,587 | +0.05(+0.05%) |
Aug 09, 2023 | 99.45 | 99.53 | 99.37 | 99.39 | 24,506 | +0.18(+0.18%) |
Aug 08, 2023 | 99.13 | 99.24 | 99.02 | 99.21 | 23,956 | -0.42(-0.42%) |
Aug 07, 2023 | 99.60 | 99.69 | 99.51 | 99.63 | 19,954 | -0.01(-0.01%) |
Aug 04, 2023 | 99.74 | 99.96 | 99.62 | 99.64 | 40,843 | +0.57(+0.57%) |
Aug 03, 2023 | 98.91 | 99.21 | 98.83 | 99.08 | 34,376 | +0.07(+0.07%) |
Aug 02, 2023 | 99.23 | 99.25 | 98.85 | 99.01 | 26,672 | -0.37(-0.38%) |
Aug 01, 2023 | 99.33 | 99.46 | 99.24 | 99.38 | 45,893 | -0.14(-0.14%) |
Jul 31, 2023 | 99.74 | 99.94 | 99.49 | 99.52 | 39,355 | -0.24(-0.25%) |
Jul 28, 2023 | 99.51 | 99.96 | 99.50 | 99.76 | 33,316 | +0.55(+0.55%) |
Jul 27, 2023 | 99.73 | 99.73 | 99.22 | 99.22 | 72,284 | -1.20(-1.20%) |
Jul 26, 2023 | 100.17 | 100.42 | 100.06 | 100.42 | 89,167 | +0.41(+0.41%) |
Jul 25, 2023 | 99.75 | 100.02 | 99.72 | 100.01 | 71,759 | -0.07(-0.07%) |
Jul 24, 2023 | 100.16 | 100.42 | 100.06 | 100.08 | 67,625 | -0.58(-0.57%) |
Jul 21, 2023 | 100.61 | 100.69 | 100.52 | 100.66 | 76,502 | -0.02(-0.02%) |
Jul 20, 2023 | 101.08 | 101.26 | 100.59 | 100.67 | 94,887 | -0.66(-0.65%) |
Jul 19, 2023 | 101.43 | 101.50 | 101.09 | 101.33 | 38,850 | -0.23(-0.22%) |
Jul 18, 2023 | 101.59 | 101.70 | 101.38 | 101.56 | 31,926 | -0.10(-0.10%) |
Jul 17, 2023 | 101.39 | 101.71 | 101.38 | 101.66 | 81,116 | +0.16(+0.15%) |
Jul 14, 2023 | 101.53 | 101.67 | 101.47 | 101.50 | 35,444 | -0.02(-0.02%) |
Jul 13, 2023 | 101.10 | 101.52 | 101.08 | 101.52 | 104,430 | +0.80(+0.80%) |
Jul 12, 2023 | 100.17 | 100.72 | 100.17 | 100.71 | 100,545 | +1.21(+1.22%) |
Jul 11, 2023 | 99.37 | 99.52 | 99.26 | 99.50 | 48,205 | +0.07(+0.07%) |
Jul 10, 2023 | 99.07 | 99.44 | 99.06 | 99.43 | 35,618 | +0.29(+0.30%) |
Jul 07, 2023 | 98.62 | 99.18 | 98.60 | 99.14 | 14,024 | +0.73(+0.74%) |
Jul 06, 2023 | 98.38 | 98.41 | 97.93 | 98.41 | 19,913 | +0.30(+0.30%) |
Jul 05, 2023 | 98.50 | 98.50 | 98.10 | 98.11 | 33,114 | -0.57(-0.58%) |