Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 90.57 | 91.37 | 90.17 | 90.89 | 2,675,000 | +0.27(+0.29%) |
Sep 28, 2023 | 90.00 | 90.91 | 89.26 | 90.63 | 1,987,978 | +0.80(+0.89%) |
Sep 27, 2023 | 90.99 | 91.34 | 89.53 | 89.83 | 1,706,431 | -0.95(-1.05%) |
Sep 26, 2023 | 92.04 | 92.76 | 90.77 | 90.79 | 2,405,524 | -1.73(-1.87%) |
Sep 25, 2023 | 92.32 | 92.98 | 92.41 | 92.52 | 1,423,660 | +0.06(+0.06%) |
Sep 22, 2023 | 93.82 | 94.28 | 92.36 | 92.46 | 1,752,317 | -1.65(-1.75%) |
Sep 21, 2023 | 95.89 | 96.08 | 94.07 | 94.11 | 1,386,260 | -2.36(-2.45%) |
Sep 20, 2023 | 95.99 | 96.88 | 95.01 | 96.47 | 1,469,737 | +0.87(+0.92%) |
Sep 19, 2023 | 97.16 | 97.36 | 95.29 | 95.59 | 1,369,753 | -1.83(-1.88%) |
Sep 18, 2023 | 98.06 | 98.06 | 97.08 | 97.42 | 788,511 | -0.48(-0.49%) |
Sep 15, 2023 | 98.18 | 98.65 | 97.82 | 97.90 | 1,941,361 | -0.22(-0.22%) |
Sep 14, 2023 | 97.42 | 98.69 | 97.03 | 98.12 | 979,821 | +0.71(+0.73%) |
Sep 13, 2023 | 96.15 | 97.72 | 96.08 | 97.41 | 1,687,059 | +1.45(+1.51%) |
Sep 12, 2023 | 96.90 | 97.07 | 95.50 | 95.97 | 913,578 | -1.28(-1.31%) |
Sep 11, 2023 | 97.04 | 97.82 | 96.78 | 97.24 | 1,238,230 | +0.51(+0.53%) |
Sep 08, 2023 | 96.59 | 97.03 | 96.19 | 96.73 | 1,580,482 | +0.02(+0.02%) |
Sep 07, 2023 | 95.26 | 97.16 | 95.26 | 96.71 | 1,980,741 | +1.62(+1.71%) |
Sep 06, 2023 | 95.39 | 96.30 | 94.47 | 95.09 | 1,117,281 | -0.13(-0.13%) |
Sep 05, 2023 | 96.34 | 97.87 | 95.22 | 95.22 | 2,094,910 | -0.41(-0.43%) |
Sep 01, 2023 | 95.85 | 96.26 | 94.95 | 95.63 | 1,178,905 | -0.13(-0.13%) |
Aug 31, 2023 | 96.13 | 96.60 | 95.72 | 95.76 | 1,113,531 | -0.19(-0.19%) |
Aug 30, 2023 | 95.36 | 97.41 | 95.36 | 95.95 | 1,282,305 | +0.88(+0.93%) |
Aug 29, 2023 | 95.21 | 95.32 | 94.58 | 95.06 | 1,141,748 | +0.29(+0.30%) |
Aug 28, 2023 | 94.87 | 95.57 | 94.37 | 94.78 | 1,125,902 | +0.06(+0.06%) |
Aug 25, 2023 | 94.69 | 95.11 | 93.82 | 94.72 | 808,464 | +0.63(+0.67%) |
Aug 24, 2023 | 95.13 | 95.30 | 94.03 | 94.09 | 1,238,117 | -0.92(-0.97%) |
Aug 23, 2023 | 94.93 | 95.10 | 93.73 | 95.01 | 1,523,522 | +0.37(+0.39%) |
Aug 22, 2023 | 92.69 | 95.06 | 92.44 | 94.64 | 1,816,231 | +1.75(+1.88%) |
Aug 21, 2023 | 93.06 | 93.47 | 92.35 | 92.89 | 1,500,372 | -0.26(-0.27%) |
Aug 18, 2023 | 91.43 | 93.29 | 91.43 | 93.15 | 1,326,432 | +1.44(+1.56%) |
Aug 17, 2023 | 93.24 | 93.31 | 91.55 | 91.71 | 1,807,247 | -1.33(-1.43%) |
Aug 16, 2023 | 94.34 | 94.67 | 92.72 | 93.04 | 1,324,263 | -1.33(-1.41%) |
Aug 15, 2023 | 95.01 | 95.23 | 93.77 | 94.36 | 1,236,112 | -1.19(-1.24%) |
Aug 14, 2023 | 95.61 | 96.47 | 94.75 | 95.55 | 1,479,871 | +0.41(+0.43%) |
Aug 11, 2023 | 96.67 | 96.67 | 94.55 | 95.14 | 2,374,783 | -1.19(-1.23%) |
Aug 10, 2023 | 97.80 | 98.85 | 95.82 | 96.33 | 2,222,717 | -1.32(-1.35%) |
Aug 09, 2023 | 99.04 | 99.09 | 97.27 | 97.65 | 1,727,899 | -1.07(-1.09%) |
Aug 08, 2023 | 101.38 | 101.50 | 98.59 | 98.72 | 1,625,766 | -2.63(-2.60%) |
Aug 07, 2023 | 100.70 | 101.86 | 100.48 | 101.35 | 1,406,898 | +1.14(+1.14%) |
Aug 04, 2023 | 101.66 | 102.95 | 100.11 | 100.21 | 1,439,891 | -0.27(-0.26%) |
Aug 03, 2023 | 99.95 | 101.60 | 99.80 | 100.48 | 1,171,349 | +0.08(+0.08%) |
Aug 02, 2023 | 101.20 | 101.33 | 99.87 | 100.40 | 1,543,164 | -0.75(-0.74%) |
Aug 01, 2023 | 101.63 | 101.76 | 100.27 | 101.15 | 1,558,878 | -0.45(-0.44%) |
Jul 31, 2023 | 100.08 | 102.15 | 99.33 | 101.60 | 2,100,357 | +1.52(+1.52%) |
Jul 28, 2023 | 100.79 | 101.12 | 98.67 | 100.08 | 2,583,149 | -0.12(-0.12%) |
Jul 27, 2023 | 99.90 | 102.15 | 99.81 | 100.19 | 3,366,485 | +0.43(+0.43%) |
Jul 26, 2023 | 103.48 | 105.22 | 98.97 | 99.76 | 4,446,055 | -3.18(-3.09%) |
Jul 25, 2023 | 111.20 | 115.08 | 100.66 | 102.94 | 6,545,145 | -7.54(-6.82%) |
Jul 24, 2023 | 110.72 | 110.79 | 109.11 | 110.48 | 1,434,885 | -0.26(-0.24%) |
Jul 21, 2023 | 111.30 | 111.41 | 110.63 | 110.74 | 881,876 | -0.31(-0.28%) |
Jul 20, 2023 | 110.55 | 111.27 | 110.02 | 111.06 | 897,439 | +0.89(+0.81%) |
Jul 19, 2023 | 109.80 | 110.64 | 109.59 | 110.17 | 1,111,698 | +0.32(+0.29%) |
Jul 18, 2023 | 111.14 | 111.14 | 109.60 | 109.84 | 851,501 | -0.94(-0.85%) |
Jul 17, 2023 | 110.29 | 111.38 | 110.19 | 110.78 | 819,914 | +0.28(+0.26%) |
Jul 14, 2023 | 110.05 | 110.54 | 109.06 | 110.50 | 823,268 | +0.67(+0.61%) |
Jul 13, 2023 | 110.44 | 110.69 | 109.44 | 109.83 | 767,085 | -0.35(-0.32%) |
Jul 12, 2023 | 108.55 | 110.58 | 108.24 | 110.19 | 1,394,541 | +1.84(+1.70%) |
Jul 11, 2023 | 110.06 | 110.42 | 107.58 | 108.34 | 1,972,113 | -1.70(-1.54%) |
Jul 10, 2023 | 110.55 | 111.69 | 109.92 | 110.04 | 1,066,774 | -0.37(-0.34%) |
Jul 07, 2023 | 112.19 | 112.19 | 110.31 | 110.41 | 744,971 | -1.76(-1.56%) |
Jul 06, 2023 | 111.54 | 112.28 | 111.12 | 112.17 | 736,172 | +0.11(+0.10%) |
Jul 05, 2023 | 112.39 | 112.74 | 111.35 | 112.06 | 868,481 | -0.80(-0.71%) |