Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 95.61 | 96.43 | 93.77 | 94.19 | 136,456 | -0.66(-0.69%) |
Sep 28, 2023 | 91.62 | 95.09 | 91.62 | 94.85 | 136,535 | +2.80(+3.04%) |
Sep 27, 2023 | 92.11 | 92.99 | 90.92 | 92.05 | 114,106 | +0.78(+0.86%) |
Sep 26, 2023 | 91.64 | 92.49 | 91.26 | 91.26 | 96,140 | -0.87(-0.95%) |
Sep 25, 2023 | 91.34 | 92.76 | 91.96 | 92.14 | 130,517 | +0.07(+0.07%) |
Sep 22, 2023 | 93.79 | 94.68 | 92.04 | 92.07 | 113,473 | -1.85(-1.97%) |
Sep 21, 2023 | 95.01 | 95.19 | 93.58 | 93.92 | 197,558 | -1.86(-1.94%) |
Sep 20, 2023 | 96.01 | 97.59 | 95.74 | 95.78 | 173,422 | -0.24(-0.24%) |
Sep 19, 2023 | 94.47 | 96.56 | 94.23 | 96.02 | 133,829 | +1.75(+1.86%) |
Sep 18, 2023 | 95.74 | 95.74 | 93.51 | 94.26 | 151,877 | -1.57(-1.64%) |
Sep 15, 2023 | 94.08 | 96.89 | 94.04 | 95.83 | 486,982 | +1.64(+1.74%) |
Sep 14, 2023 | 91.92 | 94.20 | 91.60 | 94.19 | 220,769 | +2.96(+3.24%) |
Sep 13, 2023 | 90.80 | 91.49 | 89.20 | 91.23 | 229,384 | +0.71(+0.78%) |
Sep 12, 2023 | 92.63 | 93.21 | 89.66 | 90.53 | 284,789 | -2.89(-3.09%) |
Sep 11, 2023 | 94.75 | 94.94 | 92.96 | 93.42 | 146,779 | -0.01(-0.01%) |
Sep 08, 2023 | 94.46 | 94.59 | 93.22 | 93.43 | 133,806 | -1.24(-1.31%) |
Sep 07, 2023 | 93.43 | 94.98 | 92.92 | 94.67 | 201,542 | +1.14(+1.22%) |
Sep 06, 2023 | 96.25 | 97.61 | 93.10 | 93.54 | 191,931 | -2.84(-2.95%) |
Sep 05, 2023 | 98.50 | 98.83 | 96.12 | 96.38 | 309,841 | -3.66(-3.65%) |
Sep 01, 2023 | 96.01 | 101.34 | 93.64 | 100.03 | 559,595 | +1.08(+1.09%) |
Aug 31, 2023 | 99.44 | 100.51 | 98.81 | 98.95 | 200,145 | -0.34(-0.35%) |
Aug 30, 2023 | 100.15 | 100.88 | 99.21 | 99.30 | 218,118 | -1.41(-1.40%) |
Aug 29, 2023 | 99.75 | 101.00 | 99.09 | 100.71 | 164,781 | +0.80(+0.80%) |
Aug 28, 2023 | 99.98 | 101.89 | 99.18 | 99.91 | 188,443 | +0.48(+0.48%) |
Aug 25, 2023 | 99.04 | 100.43 | 97.92 | 99.43 | 235,854 | +1.31(+1.34%) |
Aug 24, 2023 | 100.41 | 102.36 | 97.83 | 98.11 | 220,559 | -2.04(-2.03%) |
Aug 23, 2023 | 100.04 | 100.68 | 97.71 | 100.15 | 264,531 | -1.07(-1.06%) |
Aug 22, 2023 | 99.62 | 101.31 | 99.62 | 101.22 | 235,938 | +2.07(+2.08%) |
Aug 21, 2023 | 99.92 | 100.48 | 98.61 | 99.15 | 186,566 | -0.77(-0.77%) |
Aug 18, 2023 | 99.26 | 100.41 | 99.26 | 99.92 | 94,428 | +0.18(+0.18%) |
Aug 17, 2023 | 99.92 | 101.16 | 99.46 | 99.75 | 117,983 | -0.23(-0.23%) |
Aug 16, 2023 | 101.40 | 103.33 | 99.89 | 99.97 | 119,038 | -1.76(-1.73%) |
Aug 15, 2023 | 100.92 | 102.52 | 100.36 | 101.74 | 129,115 | +0.15(+0.14%) |
Aug 14, 2023 | 102.38 | 102.88 | 101.09 | 101.59 | 165,269 | -1.22(-1.19%) |
Aug 11, 2023 | 103.77 | 104.51 | 102.73 | 102.81 | 205,347 | -1.37(-1.32%) |
Aug 10, 2023 | 104.73 | 105.66 | 103.43 | 104.19 | 199,999 | +0.04(+0.04%) |
Aug 09, 2023 | 104.32 | 104.76 | 102.96 | 104.15 | 140,759 | +0.13(+0.12%) |
Aug 08, 2023 | 104.09 | 104.35 | 101.15 | 104.02 | 183,302 | -1.22(-1.15%) |
Aug 07, 2023 | 104.81 | 105.62 | 104.07 | 105.24 | 115,937 | +1.38(+1.33%) |
Aug 04, 2023 | 103.18 | 104.94 | 102.94 | 103.85 | 147,494 | +0.84(+0.82%) |
Aug 03, 2023 | 103.61 | 104.35 | 102.24 | 103.01 | 155,058 | -1.11(-1.06%) |
Aug 02, 2023 | 102.47 | 104.63 | 101.94 | 104.12 | 136,559 | +0.17(+0.16%) |
Aug 01, 2023 | 104.73 | 106.50 | 103.92 | 103.95 | 173,219 | -1.73(-1.63%) |
Jul 31, 2023 | 105.71 | 106.76 | 104.29 | 105.68 | 288,247 | +0.73(+0.69%) |
Jul 28, 2023 | 104.77 | 106.07 | 104.47 | 104.95 | 108,179 | +1.43(+1.38%) |
Jul 27, 2023 | 103.34 | 104.58 | 102.53 | 103.52 | 169,360 | +0.98(+0.96%) |
Jul 26, 2023 | 103.33 | 104.71 | 101.33 | 102.54 | 150,025 | -0.59(-0.57%) |
Jul 25, 2023 | 104.69 | 105.39 | 102.73 | 103.13 | 173,639 | -1.78(-1.70%) |
Jul 24, 2023 | 104.80 | 106.35 | 104.80 | 104.91 | 222,737 | +0.38(+0.37%) |
Jul 21, 2023 | 108.07 | 108.88 | 104.53 | 104.53 | 201,400 | -2.76(-2.58%) |
Jul 20, 2023 | 106.00 | 107.45 | 105.07 | 107.29 | 177,196 | +1.49(+1.41%) |
Jul 19, 2023 | 103.63 | 105.92 | 102.87 | 105.80 | 226,619 | +1.92(+1.85%) |
Jul 18, 2023 | 102.22 | 104.28 | 102.21 | 103.88 | 205,055 | +1.48(+1.44%) |
Jul 17, 2023 | 100.28 | 102.51 | 99.16 | 102.40 | 164,759 | +2.69(+2.70%) |
Jul 14, 2023 | 101.17 | 101.48 | 98.37 | 99.71 | 117,313 | -1.46(-1.44%) |
Jul 13, 2023 | 101.21 | 101.80 | 99.93 | 101.17 | 125,246 | -0.38(-0.38%) |
Jul 12, 2023 | 102.49 | 102.79 | 101.26 | 101.55 | 162,071 | +0.66(+0.66%) |
Jul 11, 2023 | 98.69 | 100.97 | 98.34 | 100.89 | 149,007 | +2.21(+2.24%) |
Jul 10, 2023 | 96.75 | 99.84 | 96.75 | 98.68 | 209,245 | +1.67(+1.72%) |
Jul 07, 2023 | 96.67 | 98.08 | 96.56 | 97.01 | 156,276 | +0.25(+0.26%) |
Jul 06, 2023 | 96.74 | 97.42 | 95.25 | 96.76 | 174,836 | -1.24(-1.26%) |
Jul 05, 2023 | 99.81 | 99.99 | 97.09 | 98.00 | 272,026 | -3.17(-3.14%) |