Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 86.65 | 87.03 | 83.48 | 84.04 | 534,487 | -1.63(-1.90%) |
Sep 28, 2023 | 85.06 | 85.90 | 84.77 | 85.67 | 476,784 | +0.60(+0.71%) |
Sep 27, 2023 | 86.64 | 86.76 | 84.35 | 85.07 | 234,729 | -0.39(-0.46%) |
Sep 26, 2023 | 86.00 | 87.17 | 85.13 | 85.46 | 181,426 | -1.17(-1.35%) |
Sep 25, 2023 | 87.29 | 87.53 | 86.43 | 86.63 | 127,387 | -0.46(-0.53%) |
Sep 22, 2023 | 87.03 | 87.72 | 86.07 | 87.09 | 176,621 | +0.59(+0.68%) |
Sep 21, 2023 | 86.45 | 87.37 | 84.13 | 86.50 | 280,768 | -1.35(-1.54%) |
Sep 20, 2023 | 89.96 | 91.67 | 87.77 | 87.85 | 184,317 | -1.43(-1.60%) |
Sep 19, 2023 | 89.06 | 89.90 | 87.83 | 89.28 | 180,996 | -0.26(-0.29%) |
Sep 18, 2023 | 89.39 | 91.28 | 88.86 | 89.54 | 270,052 | +0.48(+0.54%) |
Sep 15, 2023 | 91.94 | 92.04 | 87.47 | 89.06 | 891,501 | -4.43(-4.74%) |
Sep 14, 2023 | 90.93 | 93.89 | 90.93 | 93.49 | 227,232 | +2.56(+2.82%) |
Sep 13, 2023 | 91.96 | 93.27 | 89.50 | 90.93 | 206,337 | -1.03(-1.12%) |
Sep 12, 2023 | 93.92 | 95.24 | 91.56 | 91.96 | 173,962 | -2.21(-2.35%) |
Sep 11, 2023 | 94.42 | 96.84 | 93.81 | 94.17 | 226,525 | +0.38(+0.41%) |
Sep 08, 2023 | 94.81 | 95.52 | 93.33 | 93.79 | 184,609 | -1.50(-1.57%) |
Sep 07, 2023 | 93.48 | 95.90 | 92.73 | 95.29 | 255,476 | +1.67(+1.78%) |
Sep 06, 2023 | 93.03 | 94.80 | 91.88 | 93.62 | 226,300 | +1.30(+1.41%) |
Sep 05, 2023 | 99.78 | 99.78 | 91.87 | 92.32 | 376,519 | -8.47(-8.40%) |
Sep 01, 2023 | 98.18 | 100.99 | 97.82 | 100.79 | 157,703 | +2.61(+2.66%) |
Aug 31, 2023 | 96.83 | 98.19 | 96.83 | 98.18 | 296,953 | +1.23(+1.27%) |
Aug 30, 2023 | 95.07 | 98.35 | 95.07 | 96.95 | 197,443 | +1.73(+1.82%) |
Aug 29, 2023 | 92.20 | 95.59 | 92.10 | 95.22 | 261,348 | +2.59(+2.80%) |
Aug 28, 2023 | 91.03 | 92.65 | 91.00 | 92.63 | 227,826 | +2.32(+2.57%) |
Aug 25, 2023 | 92.91 | 93.16 | 88.01 | 90.31 | 317,709 | -2.16(-2.34%) |
Aug 24, 2023 | 93.87 | 94.52 | 92.41 | 92.47 | 269,328 | -1.29(-1.38%) |
Aug 23, 2023 | 93.06 | 95.15 | 92.86 | 93.76 | 258,362 | +1.05(+1.13%) |
Aug 22, 2023 | 93.60 | 94.98 | 92.51 | 92.71 | 322,659 | -0.69(-0.74%) |
Aug 21, 2023 | 94.62 | 95.25 | 91.87 | 93.40 | 364,550 | -0.82(-0.87%) |
Aug 18, 2023 | 92.87 | 94.63 | 91.65 | 94.22 | 297,173 | +0.24(+0.26%) |
Aug 17, 2023 | 99.08 | 99.32 | 93.74 | 93.98 | 571,426 | -4.43(-4.50%) |
Aug 16, 2023 | 99.11 | 100.47 | 98.39 | 98.41 | 512,813 | -1.07(-1.08%) |
Aug 15, 2023 | 98.28 | 99.97 | 96.53 | 99.48 | 242,575 | +1.75(+1.79%) |
Aug 14, 2023 | 97.21 | 98.03 | 96.15 | 97.73 | 249,105 | +0.18(+0.18%) |
Aug 11, 2023 | 96.77 | 98.80 | 96.60 | 97.55 | 275,542 | +0.62(+0.64%) |
Aug 10, 2023 | 100.00 | 101.62 | 95.27 | 96.93 | 314,814 | -2.44(-2.46%) |
Aug 09, 2023 | 99.80 | 100.56 | 98.67 | 99.37 | 274,244 | -0.23(-0.23%) |
Aug 08, 2023 | 98.85 | 99.80 | 97.56 | 99.60 | 238,789 | -0.04(-0.04%) |
Aug 07, 2023 | 97.17 | 99.95 | 97.17 | 99.64 | 319,252 | +2.15(+2.21%) |
Aug 04, 2023 | 95.08 | 97.85 | 94.12 | 97.49 | 333,788 | +2.63(+2.77%) |
Aug 03, 2023 | 98.04 | 98.04 | 92.85 | 94.86 | 369,342 | -3.45(-3.51%) |
Aug 02, 2023 | 98.58 | 99.03 | 96.26 | 98.31 | 237,480 | -1.19(-1.20%) |
Aug 01, 2023 | 99.19 | 100.48 | 98.65 | 99.50 | 301,439 | -0.50(-0.50%) |
Jul 31, 2023 | 99.99 | 100.93 | 98.07 | 100.00 | 472,525 | +0.47(+0.47%) |
Jul 28, 2023 | 97.72 | 100.58 | 97.72 | 99.53 | 606,512 | +2.32(+2.39%) |
Jul 27, 2023 | 97.09 | 100.29 | 96.24 | 97.21 | 443,702 | +1.15(+1.20%) |
Jul 26, 2023 | 97.00 | 98.00 | 94.44 | 96.06 | 545,810 | +2.29(+2.44%) |
Jul 25, 2023 | 92.88 | 95.12 | 92.48 | 93.77 | 365,586 | +0.71(+0.76%) |
Jul 24, 2023 | 91.24 | 93.15 | 90.84 | 93.06 | 395,196 | +1.84(+2.02%) |
Jul 21, 2023 | 91.20 | 92.46 | 90.84 | 91.22 | 268,069 | +0.47(+0.52%) |
Jul 20, 2023 | 94.53 | 94.60 | 89.37 | 90.75 | 467,034 | -3.14(-3.34%) |
Jul 19, 2023 | 91.49 | 94.06 | 91.20 | 93.89 | 396,777 | +2.17(+2.37%) |
Jul 18, 2023 | 91.93 | 92.99 | 91.52 | 91.72 | 309,107 | -0.13(-0.14%) |
Jul 17, 2023 | 91.76 | 92.59 | 91.00 | 91.85 | 205,160 | -0.14(-0.15%) |
Jul 14, 2023 | 91.14 | 92.07 | 90.01 | 91.99 | 186,419 | +1.56(+1.73%) |
Jul 13, 2023 | 90.42 | 90.78 | 89.18 | 90.43 | 319,040 | +0.38(+0.42%) |
Jul 12, 2023 | 86.50 | 90.77 | 85.94 | 90.05 | 620,137 | +6.53(+7.82%) |
Jul 11, 2023 | 82.98 | 83.86 | 82.74 | 83.52 | 325,552 | +0.54(+0.65%) |
Jul 10, 2023 | 80.72 | 82.98 | 80.50 | 82.98 | 282,266 | +2.26(+2.80%) |
Jul 07, 2023 | 80.95 | 82.03 | 80.55 | 80.72 | 182,050 | -0.15(-0.19%) |
Jul 06, 2023 | 81.55 | 82.65 | 80.09 | 80.87 | 449,589 | -1.90(-2.30%) |
Jul 05, 2023 | 86.30 | 86.36 | 82.63 | 82.77 | 434,547 | -3.42(-3.97%) |