Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 97.40 | 98.68 | 96.37 | 96.99 | 381,653 | +0.82(+0.85%) |
Sep 28, 2023 | 95.36 | 96.50 | 95.29 | 96.18 | 341,661 | +0.95(+1.00%) |
Sep 27, 2023 | 96.19 | 96.59 | 95.16 | 95.23 | 264,940 | -0.79(-0.82%) |
Sep 26, 2023 | 95.93 | 97.08 | 95.85 | 96.02 | 280,857 | -0.27(-0.28%) |
Sep 25, 2023 | 96.53 | 96.79 | 96.23 | 96.29 | 286,869 | -1.07(-1.09%) |
Sep 22, 2023 | 97.75 | 98.20 | 97.35 | 97.36 | 375,035 | -0.67(-0.69%) |
Sep 21, 2023 | 97.41 | 98.61 | 96.97 | 98.03 | 419,708 | +0.22(+0.22%) |
Sep 20, 2023 | 98.00 | 99.56 | 97.11 | 97.82 | 535,527 | +0.43(+0.44%) |
Sep 19, 2023 | 97.54 | 98.02 | 96.92 | 97.39 | 322,080 | -0.07(-0.07%) |
Sep 18, 2023 | 97.01 | 97.75 | 96.56 | 97.46 | 327,031 | +0.78(+0.81%) |
Sep 15, 2023 | 96.86 | 97.13 | 96.14 | 96.67 | 717,199 | -0.31(-0.32%) |
Sep 14, 2023 | 97.11 | 97.42 | 96.53 | 96.99 | 338,103 | +0.17(+0.17%) |
Sep 13, 2023 | 98.37 | 98.69 | 95.48 | 96.82 | 412,056 | -1.71(-1.74%) |
Sep 12, 2023 | 98.69 | 99.53 | 98.33 | 98.53 | 294,179 | -0.15(-0.15%) |
Sep 11, 2023 | 98.37 | 99.18 | 97.75 | 98.68 | 332,387 | +1.00(+1.02%) |
Sep 08, 2023 | 97.56 | 98.35 | 97.48 | 97.68 | 463,509 | +0.33(+0.34%) |
Sep 07, 2023 | 98.51 | 99.00 | 97.03 | 97.35 | 600,345 | -0.89(-0.91%) |
Sep 06, 2023 | 98.40 | 99.20 | 97.70 | 98.24 | 550,853 | -0.13(-0.13%) |
Sep 05, 2023 | 99.80 | 100.02 | 96.12 | 98.37 | 959,511 | -2.01(-2.01%) |
Sep 01, 2023 | 101.14 | 101.38 | 100.22 | 100.38 | 228,605 | -0.25(-0.25%) |
Aug 31, 2023 | 100.60 | 101.39 | 100.39 | 100.64 | 304,281 | +0.09(+0.09%) |
Aug 30, 2023 | 101.01 | 101.35 | 100.43 | 100.55 | 410,602 | -0.18(-0.17%) |
Aug 29, 2023 | 100.68 | 100.95 | 99.85 | 100.72 | 233,822 | +0.16(+0.16%) |
Aug 28, 2023 | 100.86 | 101.29 | 100.20 | 100.57 | 259,194 | -0.15(-0.14%) |
Aug 25, 2023 | 100.03 | 101.08 | 99.36 | 100.71 | 411,919 | +1.41(+1.42%) |
Aug 24, 2023 | 99.67 | 100.35 | 99.16 | 99.31 | 365,977 | -0.18(-0.18%) |
Aug 23, 2023 | 98.43 | 99.62 | 97.99 | 99.48 | 500,926 | +0.97(+0.98%) |
Aug 22, 2023 | 98.04 | 98.96 | 97.65 | 98.51 | 418,000 | +0.30(+0.31%) |
Aug 21, 2023 | 97.35 | 98.79 | 97.35 | 98.21 | 536,327 | +0.58(+0.59%) |
Aug 18, 2023 | 96.33 | 98.07 | 96.33 | 97.63 | 425,889 | +1.31(+1.36%) |
Aug 17, 2023 | 95.80 | 97.07 | 95.80 | 96.32 | 510,534 | +0.70(+0.74%) |
Aug 16, 2023 | 95.34 | 96.29 | 95.34 | 95.62 | 433,663 | +0.22(+0.23%) |
Aug 15, 2023 | 96.22 | 97.02 | 95.35 | 95.40 | 496,340 | -1.01(-1.04%) |
Aug 14, 2023 | 96.62 | 96.80 | 95.41 | 96.41 | 626,667 | -0.11(-0.11%) |
Aug 11, 2023 | 97.90 | 97.91 | 96.17 | 96.52 | 516,565 | -1.25(-1.28%) |
Aug 10, 2023 | 98.85 | 99.61 | 97.26 | 97.77 | 588,759 | -1.06(-1.07%) |
Aug 09, 2023 | 98.83 | 99.94 | 98.49 | 98.83 | 642,291 | +0.03(+0.03%) |
Aug 08, 2023 | 101.56 | 102.14 | 96.76 | 98.80 | 1,194,738 | -8.38(-7.82%) |
Aug 07, 2023 | 108.38 | 108.51 | 106.66 | 107.18 | 455,068 | +0.07(+0.06%) |
Aug 04, 2023 | 108.83 | 109.05 | 107.00 | 107.11 | 485,260 | -1.31(-1.21%) |
Aug 03, 2023 | 108.92 | 109.21 | 108.12 | 108.42 | 277,856 | -0.79(-0.73%) |
Aug 02, 2023 | 109.10 | 109.76 | 108.80 | 109.21 | 258,417 | -0.37(-0.34%) |
Aug 01, 2023 | 108.54 | 109.71 | 108.36 | 109.58 | 269,069 | +0.78(+0.72%) |
Jul 31, 2023 | 108.61 | 109.23 | 108.40 | 108.80 | 334,655 | +0.78(+0.72%) |
Jul 28, 2023 | 107.78 | 108.39 | 107.38 | 108.02 | 232,059 | +1.06(+0.99%) |
Jul 27, 2023 | 108.48 | 108.64 | 106.90 | 106.96 | 319,447 | -1.33(-1.23%) |
Jul 26, 2023 | 107.30 | 108.42 | 107.22 | 108.29 | 319,349 | +0.94(+0.87%) |
Jul 25, 2023 | 106.97 | 107.56 | 106.66 | 107.35 | 231,226 | -0.03(-0.03%) |
Jul 24, 2023 | 106.88 | 107.59 | 106.33 | 107.38 | 240,384 | +0.35(+0.33%) |
Jul 21, 2023 | 106.69 | 107.63 | 106.10 | 107.03 | 271,834 | +0.49(+0.46%) |
Jul 20, 2023 | 106.62 | 106.77 | 105.97 | 106.54 | 367,678 | +0.87(+0.82%) |
Jul 19, 2023 | 107.14 | 107.28 | 105.38 | 105.67 | 409,444 | -1.11(-1.04%) |
Jul 18, 2023 | 107.44 | 108.22 | 106.71 | 106.79 | 292,513 | -0.02(-0.02%) |
Jul 17, 2023 | 105.61 | 106.97 | 105.35 | 106.81 | 218,529 | +0.69(+0.65%) |
Jul 14, 2023 | 106.58 | 106.58 | 104.72 | 106.12 | 240,796 | -0.25(-0.23%) |
Jul 13, 2023 | 107.39 | 107.57 | 106.34 | 106.37 | 279,389 | -0.67(-0.62%) |
Jul 12, 2023 | 106.59 | 107.67 | 106.05 | 107.03 | 395,010 | +0.74(+0.70%) |
Jul 11, 2023 | 106.12 | 106.53 | 105.86 | 106.29 | 222,892 | +0.72(+0.68%) |
Jul 10, 2023 | 104.99 | 106.31 | 104.95 | 105.56 | 253,610 | +0.69(+0.66%) |
Jul 07, 2023 | 104.60 | 106.27 | 104.60 | 104.87 | 409,358 | +0.27(+0.26%) |
Jul 06, 2023 | 105.11 | 105.73 | 104.18 | 104.60 | 278,653 | -0.86(-0.82%) |
Jul 05, 2023 | 103.49 | 105.98 | 103.49 | 105.46 | 432,317 | +1.31(+1.26%) |