Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 91.12 | 91.92 | 90.72 | 91.45 | 2,658,764 | +0.27(+0.29%) |
Sep 28, 2023 | 90.55 | 91.47 | 89.81 | 91.18 | 1,975,911 | +0.80(+0.89%) |
Sep 27, 2023 | 91.55 | 91.89 | 90.07 | 90.38 | 1,696,073 | -0.96(-1.05%) |
Sep 26, 2023 | 92.61 | 93.33 | 91.32 | 91.34 | 2,390,923 | -1.74(-1.87%) |
Sep 25, 2023 | 92.88 | 93.55 | 92.97 | 93.08 | 1,415,019 | +0.06(+0.06%) |
Sep 22, 2023 | 94.40 | 94.85 | 92.93 | 93.02 | 1,741,681 | -1.66(-1.75%) |
Sep 21, 2023 | 96.47 | 96.66 | 94.64 | 94.68 | 1,377,845 | -2.37(-2.45%) |
Sep 20, 2023 | 96.57 | 97.47 | 95.59 | 97.06 | 1,460,816 | +0.88(+0.92%) |
Sep 19, 2023 | 97.75 | 97.96 | 95.87 | 96.18 | 1,361,439 | -1.84(-1.88%) |
Sep 18, 2023 | 98.66 | 98.66 | 97.67 | 98.02 | 783,725 | -0.48(-0.49%) |
Sep 15, 2023 | 98.78 | 99.25 | 98.42 | 98.50 | 1,929,577 | -0.22(-0.22%) |
Sep 14, 2023 | 98.02 | 99.30 | 97.62 | 98.72 | 973,873 | +0.71(+0.73%) |
Sep 13, 2023 | 96.74 | 98.31 | 96.67 | 98.01 | 1,676,818 | +1.45(+1.51%) |
Sep 12, 2023 | 97.49 | 97.66 | 96.09 | 96.55 | 908,033 | -1.29(-1.31%) |
Sep 11, 2023 | 97.63 | 98.42 | 97.37 | 97.84 | 1,230,714 | +0.51(+0.53%) |
Sep 08, 2023 | 97.18 | 97.62 | 96.78 | 97.32 | 1,570,889 | +0.02(+0.02%) |
Sep 07, 2023 | 95.84 | 97.75 | 95.84 | 97.30 | 1,968,718 | +1.63(+1.71%) |
Sep 06, 2023 | 95.97 | 96.89 | 95.05 | 95.67 | 1,110,499 | -0.13(-0.13%) |
Sep 05, 2023 | 96.93 | 98.47 | 95.80 | 95.80 | 2,082,195 | -0.42(-0.43%) |
Sep 01, 2023 | 96.43 | 96.85 | 95.53 | 96.22 | 1,171,749 | -0.13(-0.13%) |
Aug 31, 2023 | 96.72 | 97.19 | 96.31 | 96.35 | 1,106,772 | -0.19(-0.19%) |
Aug 30, 2023 | 95.94 | 98.01 | 95.94 | 96.53 | 1,274,522 | +0.89(+0.93%) |
Aug 29, 2023 | 95.79 | 95.90 | 95.16 | 95.64 | 1,134,818 | +0.29(+0.30%) |
Aug 28, 2023 | 95.45 | 96.16 | 94.95 | 95.36 | 1,119,068 | +0.06(+0.06%) |
Aug 25, 2023 | 95.27 | 95.69 | 94.40 | 95.30 | 803,557 | +0.63(+0.67%) |
Aug 24, 2023 | 95.71 | 95.88 | 94.60 | 94.66 | 1,230,602 | -0.93(-0.97%) |
Aug 23, 2023 | 95.51 | 95.68 | 94.30 | 95.59 | 1,514,275 | +0.38(+0.39%) |
Aug 22, 2023 | 93.26 | 95.64 | 93.00 | 95.22 | 1,805,207 | +1.76(+1.88%) |
Aug 21, 2023 | 93.63 | 94.04 | 92.92 | 93.46 | 1,491,265 | -0.26(-0.27%) |
Aug 18, 2023 | 91.98 | 93.86 | 91.98 | 93.71 | 1,318,381 | +1.44(+1.56%) |
Aug 17, 2023 | 93.81 | 93.88 | 92.11 | 92.27 | 1,796,277 | -1.34(-1.43%) |
Aug 16, 2023 | 94.92 | 95.25 | 93.29 | 93.61 | 1,316,225 | -1.34(-1.41%) |
Aug 15, 2023 | 95.59 | 95.81 | 94.35 | 94.94 | 1,228,609 | -1.20(-1.24%) |
Aug 14, 2023 | 96.20 | 97.06 | 95.33 | 96.14 | 1,470,888 | +0.42(+0.43%) |
Aug 11, 2023 | 97.27 | 97.27 | 95.13 | 95.72 | 2,360,369 | -1.20(-1.23%) |
Aug 10, 2023 | 98.39 | 99.45 | 96.40 | 96.92 | 2,209,225 | -1.33(-1.35%) |
Aug 09, 2023 | 99.65 | 99.69 | 97.87 | 98.24 | 1,717,411 | -1.08(-1.09%) |
Aug 08, 2023 | 102.00 | 102.12 | 99.19 | 99.32 | 1,615,898 | -2.65(-2.60%) |
Aug 07, 2023 | 101.32 | 102.48 | 101.09 | 101.97 | 1,398,359 | +1.15(+1.14%) |
Aug 04, 2023 | 102.28 | 103.58 | 100.73 | 100.83 | 1,431,151 | -0.27(-0.26%) |
Aug 03, 2023 | 100.56 | 102.22 | 100.41 | 101.09 | 1,164,239 | +0.08(+0.08%) |
Aug 02, 2023 | 101.82 | 101.95 | 100.48 | 101.01 | 1,533,797 | -0.75(-0.74%) |
Aug 01, 2023 | 102.25 | 102.39 | 100.89 | 101.76 | 1,549,416 | -0.45(-0.44%) |
Jul 31, 2023 | 100.69 | 102.77 | 99.94 | 102.22 | 2,087,608 | +1.53(+1.52%) |
Jul 28, 2023 | 101.41 | 101.73 | 99.27 | 100.69 | 2,567,470 | -0.12(-0.12%) |
Jul 27, 2023 | 100.51 | 102.77 | 100.42 | 100.81 | 3,346,051 | +0.43(+0.43%) |
Jul 26, 2023 | 104.11 | 105.87 | 99.57 | 100.37 | 4,419,069 | -3.20(-3.09%) |
Jul 25, 2023 | 111.88 | 115.78 | 101.27 | 103.57 | 6,505,417 | -7.59(-6.82%) |
Jul 24, 2023 | 111.40 | 111.46 | 109.77 | 111.15 | 1,426,175 | -0.27(-0.24%) |
Jul 21, 2023 | 111.98 | 112.09 | 111.30 | 111.42 | 876,523 | -0.31(-0.28%) |
Jul 20, 2023 | 111.22 | 111.95 | 110.69 | 111.73 | 891,991 | +0.90(+0.81%) |
Jul 19, 2023 | 110.47 | 111.32 | 110.26 | 110.84 | 1,104,950 | +0.33(+0.29%) |
Jul 18, 2023 | 111.81 | 111.81 | 110.27 | 110.51 | 846,333 | -0.95(-0.85%) |
Jul 17, 2023 | 110.97 | 112.06 | 110.86 | 111.46 | 814,938 | +0.29(+0.26%) |
Jul 14, 2023 | 110.72 | 111.21 | 109.72 | 111.17 | 818,271 | +0.67(+0.61%) |
Jul 13, 2023 | 111.11 | 111.36 | 110.11 | 110.50 | 762,429 | -0.36(-0.32%) |
Jul 12, 2023 | 109.21 | 111.26 | 108.90 | 110.86 | 1,386,077 | +1.85(+1.70%) |
Jul 11, 2023 | 110.73 | 111.09 | 108.23 | 109.00 | 1,960,142 | -1.71(-1.54%) |
Jul 10, 2023 | 111.22 | 112.38 | 110.59 | 110.71 | 1,060,298 | -0.37(-0.34%) |
Jul 07, 2023 | 112.88 | 112.88 | 110.99 | 111.08 | 740,449 | -1.77(-1.56%) |
Jul 06, 2023 | 112.22 | 112.97 | 111.80 | 112.85 | 731,704 | +0.11(+0.10%) |
Jul 05, 2023 | 113.08 | 113.43 | 112.03 | 112.74 | 863,210 | -0.81(-0.71%) |