Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 96.59 | 97.05 | 95.53 | 96.43 | 275,542 | +0.26(+0.27%) |
Sep 28, 2023 | 94.02 | 96.50 | 94.02 | 96.17 | 188,264 | +2.14(+2.27%) |
Sep 27, 2023 | 93.03 | 94.68 | 92.51 | 94.03 | 271,986 | +1.84(+1.99%) |
Sep 26, 2023 | 93.93 | 93.93 | 91.93 | 92.19 | 208,040 | -2.29(-2.42%) |
Sep 25, 2023 | 93.25 | 94.52 | 93.92 | 94.48 | 133,227 | +0.53(+0.56%) |
Sep 22, 2023 | 94.59 | 95.17 | 93.91 | 93.95 | 160,002 | -0.40(-0.42%) |
Sep 21, 2023 | 95.16 | 95.16 | 93.61 | 94.35 | 157,470 | -1.18(-1.23%) |
Sep 20, 2023 | 96.92 | 97.58 | 95.44 | 95.53 | 163,080 | -1.04(-1.08%) |
Sep 19, 2023 | 97.65 | 98.02 | 95.81 | 96.57 | 186,811 | -0.95(-0.97%) |
Sep 18, 2023 | 97.13 | 97.98 | 97.04 | 97.52 | 141,808 | +0.77(+0.79%) |
Sep 15, 2023 | 96.89 | 97.42 | 95.84 | 96.75 | 575,427 | -0.56(-0.57%) |
Sep 14, 2023 | 95.81 | 97.42 | 95.77 | 97.31 | 206,966 | +2.04(+2.14%) |
Sep 13, 2023 | 95.86 | 96.06 | 94.47 | 95.27 | 183,860 | -0.91(-0.95%) |
Sep 12, 2023 | 96.34 | 97.32 | 95.90 | 96.18 | 222,359 | -0.52(-0.54%) |
Sep 11, 2023 | 97.09 | 97.24 | 95.60 | 96.70 | 280,064 | +0.36(+0.37%) |
Sep 08, 2023 | 96.01 | 96.89 | 95.84 | 96.34 | 228,109 | +0.27(+0.28%) |
Sep 07, 2023 | 95.60 | 96.42 | 94.67 | 96.07 | 238,292 | -0.12(-0.12%) |
Sep 06, 2023 | 94.81 | 96.35 | 94.51 | 96.19 | 218,821 | +1.50(+1.58%) |
Sep 05, 2023 | 95.06 | 95.89 | 94.12 | 94.69 | 350,172 | +0.90(+0.96%) |
Sep 01, 2023 | 94.15 | 95.02 | 93.38 | 93.79 | 217,516 | +0.06(+0.06%) |
Aug 31, 2023 | 92.54 | 94.28 | 92.48 | 93.73 | 369,945 | +1.25(+1.35%) |
Aug 30, 2023 | 91.84 | 93.53 | 91.84 | 92.49 | 223,569 | +0.74(+0.81%) |
Aug 29, 2023 | 89.88 | 91.80 | 89.88 | 91.75 | 226,090 | +1.52(+1.68%) |
Aug 28, 2023 | 88.81 | 90.66 | 88.81 | 90.23 | 171,866 | +1.72(+1.94%) |
Aug 25, 2023 | 88.03 | 89.36 | 87.55 | 88.51 | 180,812 | +0.87(+0.99%) |
Aug 24, 2023 | 88.18 | 89.00 | 87.41 | 87.64 | 235,966 | -0.86(-0.97%) |
Aug 23, 2023 | 86.93 | 88.83 | 86.85 | 88.50 | 188,982 | +1.64(+1.88%) |
Aug 22, 2023 | 86.31 | 87.59 | 85.98 | 86.87 | 248,458 | +1.26(+1.47%) |
Aug 21, 2023 | 85.18 | 85.75 | 84.51 | 85.61 | 176,282 | +0.37(+0.43%) |
Aug 18, 2023 | 84.31 | 85.61 | 84.26 | 85.24 | 195,114 | +0.05(+0.06%) |
Aug 17, 2023 | 86.44 | 86.75 | 84.90 | 85.19 | 201,940 | -0.96(-1.11%) |
Aug 16, 2023 | 85.62 | 86.64 | 85.33 | 86.15 | 228,486 | +0.39(+0.45%) |
Aug 15, 2023 | 87.23 | 87.49 | 85.74 | 85.76 | 170,539 | -1.98(-2.25%) |
Aug 14, 2023 | 87.49 | 88.39 | 86.87 | 87.73 | 234,977 | +0.21(+0.24%) |
Aug 11, 2023 | 86.15 | 87.66 | 86.15 | 87.52 | 254,878 | +1.04(+1.20%) |
Aug 10, 2023 | 86.23 | 86.55 | 85.51 | 86.49 | 425,427 | +0.34(+0.39%) |
Aug 09, 2023 | 87.03 | 87.28 | 86.00 | 86.15 | 258,800 | -0.99(-1.13%) |
Aug 08, 2023 | 85.89 | 87.35 | 85.46 | 87.14 | 293,229 | +0.36(+0.41%) |
Aug 07, 2023 | 87.19 | 88.20 | 86.29 | 86.78 | 335,967 | -0.32(-0.37%) |
Aug 04, 2023 | 88.01 | 89.01 | 86.57 | 87.10 | 399,314 | -1.54(-1.73%) |
Aug 03, 2023 | 91.14 | 91.14 | 84.08 | 88.63 | 686,513 | -5.25(-5.59%) |
Aug 02, 2023 | 94.74 | 95.93 | 93.71 | 93.88 | 241,249 | -1.88(-1.96%) |
Aug 01, 2023 | 96.27 | 96.76 | 95.06 | 95.76 | 240,311 | -0.71(-0.73%) |
Jul 31, 2023 | 94.76 | 96.51 | 94.73 | 96.47 | 241,470 | +1.96(+2.07%) |
Jul 28, 2023 | 97.06 | 97.06 | 94.38 | 94.51 | 345,426 | -1.78(-1.85%) |
Jul 27, 2023 | 97.34 | 97.94 | 95.74 | 96.29 | 180,013 | -0.20(-0.21%) |
Jul 26, 2023 | 95.48 | 96.95 | 95.48 | 96.49 | 138,858 | +0.40(+0.42%) |
Jul 25, 2023 | 95.51 | 96.51 | 95.37 | 96.09 | 165,826 | +0.63(+0.66%) |
Jul 24, 2023 | 95.84 | 96.66 | 95.42 | 95.46 | 145,710 | -0.15(-0.16%) |
Jul 21, 2023 | 97.29 | 97.34 | 95.08 | 95.61 | 210,541 | -0.68(-0.70%) |
Jul 20, 2023 | 97.89 | 97.89 | 96.09 | 96.29 | 132,648 | -1.12(-1.15%) |
Jul 19, 2023 | 98.53 | 98.63 | 96.37 | 97.41 | 144,268 | -1.44(-1.45%) |
Jul 18, 2023 | 97.97 | 98.95 | 97.47 | 98.84 | 192,332 | +0.28(+0.28%) |
Jul 17, 2023 | 97.32 | 98.87 | 96.90 | 98.56 | 129,387 | +1.23(+1.26%) |
Jul 14, 2023 | 98.85 | 98.85 | 96.95 | 97.34 | 146,248 | -0.84(-0.85%) |
Jul 13, 2023 | 97.86 | 98.69 | 97.42 | 98.18 | 104,203 | +0.67(+0.69%) |
Jul 12, 2023 | 97.83 | 98.76 | 96.84 | 97.51 | 259,321 | +0.53(+0.55%) |
Jul 11, 2023 | 96.91 | 97.77 | 96.23 | 96.98 | 115,009 | +0.20(+0.21%) |
Jul 10, 2023 | 94.96 | 97.01 | 94.96 | 96.78 | 242,568 | +1.37(+1.43%) |
Jul 07, 2023 | 95.39 | 96.83 | 95.37 | 95.41 | 175,567 | +0.38(+0.40%) |
Jul 06, 2023 | 93.93 | 95.33 | 93.81 | 95.03 | 187,827 | -0.39(-0.41%) |
Jul 05, 2023 | 95.54 | 95.94 | 94.66 | 95.42 | 172,515 | -0.71(-0.74%) |