Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 92.14 | 92.14 | 90.18 | 90.99 | 35,827 | +0.24(+0.26%) |
Sep 28, 2023 | 90.27 | 92.29 | 90.00 | 90.75 | 41,859 | -0.86(-0.94%) |
Sep 27, 2023 | 91.21 | 92.50 | 90.68 | 91.61 | 26,086 | +1.40(+1.55%) |
Sep 26, 2023 | 89.75 | 90.72 | 89.17 | 90.21 | 49,609 | -0.08(-0.09%) |
Sep 25, 2023 | 89.25 | 91.02 | 90.28 | 90.29 | 26,747 | +0.44(+0.49%) |
Sep 22, 2023 | 87.92 | 90.95 | 87.92 | 89.85 | 54,763 | +2.07(+2.36%) |
Sep 21, 2023 | 86.39 | 88.45 | 85.93 | 87.78 | 66,185 | +0.53(+0.61%) |
Sep 20, 2023 | 89.95 | 89.96 | 87.25 | 87.25 | 29,619 | -1.73(-1.94%) |
Sep 19, 2023 | 89.20 | 89.20 | 87.28 | 88.98 | 44,401 | -0.58(-0.65%) |
Sep 18, 2023 | 89.86 | 89.86 | 88.90 | 89.56 | 40,737 | -0.52(-0.58%) |
Sep 15, 2023 | 92.00 | 92.01 | 89.25 | 90.08 | 109,147 | -2.55(-2.75%) |
Sep 14, 2023 | 90.71 | 92.82 | 90.71 | 92.63 | 28,170 | +2.80(+3.12%) |
Sep 13, 2023 | 92.21 | 92.21 | 88.94 | 89.83 | 53,341 | -1.53(-1.67%) |
Sep 12, 2023 | 93.51 | 94.70 | 91.37 | 91.36 | 37,210 | -2.61(-2.78%) |
Sep 11, 2023 | 95.99 | 95.99 | 93.00 | 93.97 | 32,525 | -0.82(-0.87%) |
Sep 08, 2023 | 92.00 | 96.41 | 92.00 | 94.79 | 146,203 | +2.00(+2.16%) |
Sep 07, 2023 | 93.97 | 94.37 | 91.94 | 92.79 | 71,676 | -2.03(-2.14%) |
Sep 06, 2023 | 97.91 | 98.39 | 91.69 | 94.82 | 165,713 | -3.18(-3.24%) |
Sep 05, 2023 | 97.60 | 105.90 | 95.30 | 98.00 | 318,970 | -15.53(-13.68%) |
Sep 01, 2023 | 111.64 | 113.72 | 111.03 | 113.53 | 64,418 | +2.22(+1.99%) |
Aug 31, 2023 | 111.28 | 113.00 | 110.50 | 111.31 | 47,713 | +0.16(+0.14%) |
Aug 30, 2023 | 110.04 | 112.07 | 110.04 | 111.15 | 24,698 | +0.57(+0.52%) |
Aug 29, 2023 | 106.75 | 111.02 | 106.75 | 110.58 | 33,811 | +4.29(+4.04%) |
Aug 28, 2023 | 106.57 | 107.69 | 105.57 | 106.29 | 25,015 | +0.86(+0.82%) |
Aug 25, 2023 | 105.33 | 106.22 | 102.67 | 105.43 | 27,149 | +0.64(+0.61%) |
Aug 24, 2023 | 105.18 | 107.48 | 104.76 | 104.79 | 37,388 | -2.15(-2.01%) |
Aug 23, 2023 | 102.50 | 107.10 | 102.50 | 106.94 | 35,691 | +3.88(+3.76%) |
Aug 22, 2023 | 105.41 | 105.41 | 102.51 | 103.06 | 34,812 | -2.06(-1.96%) |
Aug 21, 2023 | 107.62 | 108.80 | 105.08 | 105.12 | 38,698 | -2.66(-2.47%) |
Aug 18, 2023 | 106.00 | 108.61 | 106.00 | 107.78 | 30,679 | +0.36(+0.34%) |
Aug 17, 2023 | 110.21 | 110.64 | 106.87 | 107.42 | 41,625 | -2.54(-2.31%) |
Aug 16, 2023 | 111.30 | 112.99 | 109.80 | 109.96 | 37,369 | -1.17(-1.05%) |
Aug 15, 2023 | 112.11 | 112.43 | 109.80 | 111.13 | 42,813 | -1.26(-1.12%) |
Aug 14, 2023 | 111.05 | 112.67 | 109.30 | 112.39 | 48,471 | +0.31(+0.28%) |
Aug 11, 2023 | 110.94 | 112.94 | 110.94 | 112.08 | 39,204 | +0.52(+0.47%) |
Aug 10, 2023 | 114.46 | 114.73 | 110.14 | 111.56 | 38,069 | -2.17(-1.91%) |
Aug 09, 2023 | 113.44 | 113.91 | 110.49 | 113.73 | 67,014 | -0.98(-0.85%) |
Aug 08, 2023 | 113.44 | 115.65 | 113.06 | 114.71 | 59,170 | -0.06(-0.05%) |
Aug 07, 2023 | 115.28 | 116.67 | 110.03 | 114.77 | 96,774 | -0.57(-0.49%) |
Aug 04, 2023 | 117.50 | 118.45 | 114.76 | 115.34 | 36,109 | -1.99(-1.70%) |
Aug 03, 2023 | 120.11 | 121.69 | 117.21 | 117.33 | 60,410 | -2.87(-2.39%) |
Aug 02, 2023 | 116.98 | 120.32 | 116.37 | 120.20 | 72,926 | +1.04(+0.87%) |
Aug 01, 2023 | 117.84 | 122.01 | 117.84 | 119.16 | 65,839 | +0.04(+0.03%) |
Jul 31, 2023 | 116.05 | 120.10 | 116.05 | 119.12 | 69,458 | +3.69(+3.20%) |
Jul 28, 2023 | 113.67 | 115.69 | 112.59 | 115.43 | 30,038 | +3.55(+3.17%) |
Jul 27, 2023 | 113.38 | 114.95 | 111.02 | 111.88 | 54,195 | -2.10(-1.84%) |
Jul 26, 2023 | 111.67 | 116.10 | 111.67 | 113.98 | 88,456 | +2.62(+2.35%) |
Jul 25, 2023 | 111.97 | 113.92 | 111.25 | 111.36 | 41,384 | -0.67(-0.60%) |
Jul 24, 2023 | 112.78 | 113.75 | 111.34 | 112.03 | 46,491 | -0.02(-0.02%) |
Jul 21, 2023 | 118.15 | 118.61 | 109.71 | 112.05 | 82,434 | -5.92(-5.02%) |
Jul 20, 2023 | 118.58 | 118.81 | 116.12 | 117.97 | 68,639 | -0.85(-0.72%) |
Jul 19, 2023 | 119.49 | 121.64 | 117.20 | 118.82 | 114,523 | +1.00(+0.85%) |
Jul 18, 2023 | 120.79 | 127.95 | 116.60 | 117.81 | 192,768 | -1.70(-1.43%) |
Jul 17, 2023 | 105.48 | 124.13 | 104.93 | 119.52 | 249,773 | +15.82(+15.26%) |
Jul 14, 2023 | 103.95 | 104.11 | 101.06 | 103.70 | 55,566 | -0.05(-0.05%) |
Jul 13, 2023 | 104.98 | 106.53 | 103.54 | 103.75 | 38,013 | -1.06(-1.01%) |
Jul 12, 2023 | 105.00 | 105.96 | 103.80 | 104.81 | 41,334 | +2.25(+2.19%) |
Jul 11, 2023 | 101.39 | 102.98 | 100.68 | 102.56 | 51,253 | +2.37(+2.37%) |
Jul 10, 2023 | 97.56 | 100.88 | 97.56 | 100.19 | 50,889 | +1.75(+1.78%) |
Jul 07, 2023 | 97.13 | 100.23 | 97.13 | 98.44 | 32,910 | +1.67(+1.73%) |
Jul 06, 2023 | 96.43 | 97.58 | 94.13 | 96.77 | 44,633 | -1.49(-1.52%) |
Jul 05, 2023 | 99.23 | 99.77 | 97.57 | 98.26 | 44,123 | -2.22(-2.21%) |