Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 103.62 | 103.62 | 101.56 | 101.83 | 261,381 | -1.33(-1.29%) |
Sep 28, 2023 | 100.84 | 103.53 | 100.84 | 103.16 | 217,622 | +2.07(+2.05%) |
Sep 27, 2023 | 100.76 | 101.62 | 100.23 | 101.09 | 278,842 | +1.04(+1.04%) |
Sep 26, 2023 | 101.05 | 101.66 | 100.00 | 100.05 | 294,779 | -1.44(-1.42%) |
Sep 25, 2023 | 100.46 | 101.69 | 101.29 | 101.49 | 166,475 | +0.86(+0.85%) |
Sep 22, 2023 | 101.26 | 101.75 | 99.89 | 100.63 | 258,131 | -0.29(-0.29%) |
Sep 21, 2023 | 100.51 | 102.16 | 99.70 | 100.92 | 232,932 | -0.17(-0.17%) |
Sep 20, 2023 | 102.32 | 103.95 | 100.96 | 101.09 | 303,671 | -0.73(-0.71%) |
Sep 19, 2023 | 101.59 | 102.50 | 101.10 | 101.82 | 264,320 | +0.28(+0.27%) |
Sep 18, 2023 | 102.08 | 102.56 | 101.32 | 101.54 | 331,490 | -0.19(-0.19%) |
Sep 15, 2023 | 102.19 | 102.64 | 100.84 | 101.73 | 929,491 | -0.58(-0.56%) |
Sep 14, 2023 | 101.94 | 102.74 | 101.30 | 102.30 | 205,992 | +1.48(+1.47%) |
Sep 13, 2023 | 101.73 | 101.77 | 99.39 | 100.82 | 249,369 | -0.84(-0.82%) |
Sep 12, 2023 | 102.33 | 102.80 | 101.09 | 101.66 | 203,485 | -1.01(-0.99%) |
Sep 11, 2023 | 101.67 | 103.72 | 101.67 | 102.67 | 263,951 | +1.82(+1.80%) |
Sep 08, 2023 | 100.97 | 101.91 | 100.44 | 100.85 | 194,265 | -0.47(-0.46%) |
Sep 07, 2023 | 101.98 | 102.23 | 100.78 | 101.32 | 287,445 | -0.90(-0.88%) |
Sep 06, 2023 | 101.43 | 103.61 | 101.37 | 102.22 | 274,427 | +0.89(+0.88%) |
Sep 05, 2023 | 105.52 | 105.52 | 99.31 | 101.33 | 360,239 | -5.38(-5.04%) |
Sep 01, 2023 | 104.41 | 106.97 | 104.40 | 106.71 | 201,162 | +2.94(+2.84%) |
Aug 31, 2023 | 103.35 | 104.47 | 103.19 | 103.77 | 277,884 | +0.37(+0.36%) |
Aug 30, 2023 | 102.91 | 104.04 | 102.42 | 103.40 | 197,112 | +0.40(+0.39%) |
Aug 29, 2023 | 100.95 | 103.41 | 100.71 | 103.00 | 199,081 | +1.35(+1.33%) |
Aug 28, 2023 | 100.64 | 102.44 | 100.62 | 101.65 | 181,912 | +1.47(+1.47%) |
Aug 25, 2023 | 100.14 | 101.13 | 98.52 | 100.18 | 287,596 | +0.12(+0.12%) |
Aug 24, 2023 | 100.76 | 101.57 | 99.85 | 100.06 | 226,901 | -1.19(-1.18%) |
Aug 23, 2023 | 100.69 | 101.65 | 99.59 | 101.25 | 167,789 | +1.11(+1.11%) |
Aug 22, 2023 | 99.33 | 100.71 | 99.09 | 100.14 | 269,575 | +0.93(+0.94%) |
Aug 21, 2023 | 98.56 | 99.49 | 97.84 | 99.21 | 198,943 | +1.04(+1.06%) |
Aug 18, 2023 | 97.17 | 98.45 | 96.68 | 98.17 | 249,911 | +0.36(+0.36%) |
Aug 17, 2023 | 100.81 | 101.48 | 97.48 | 97.81 | 279,751 | -2.89(-2.87%) |
Aug 16, 2023 | 101.72 | 102.36 | 100.52 | 100.70 | 185,048 | -0.91(-0.90%) |
Aug 15, 2023 | 102.55 | 103.23 | 100.81 | 101.61 | 150,480 | -1.12(-1.09%) |
Aug 14, 2023 | 100.31 | 102.79 | 100.14 | 102.73 | 159,614 | +2.32(+2.31%) |
Aug 11, 2023 | 100.23 | 101.31 | 100.23 | 100.41 | 147,739 | +0.27(+0.27%) |
Aug 10, 2023 | 101.00 | 101.59 | 99.15 | 100.14 | 212,795 | -0.41(-0.40%) |
Aug 09, 2023 | 101.15 | 101.36 | 99.85 | 100.55 | 230,081 | -0.61(-0.60%) |
Aug 08, 2023 | 101.60 | 101.74 | 99.53 | 101.16 | 232,413 | -1.87(-1.82%) |
Aug 07, 2023 | 102.07 | 103.42 | 101.60 | 103.03 | 186,094 | +1.15(+1.13%) |
Aug 04, 2023 | 101.77 | 102.50 | 100.58 | 101.88 | 198,185 | +1.17(+1.16%) |
Aug 03, 2023 | 101.14 | 102.06 | 96.74 | 100.71 | 386,184 | -0.84(-0.83%) |
Aug 02, 2023 | 101.09 | 102.71 | 100.93 | 101.55 | 228,547 | -0.92(-0.90%) |
Aug 01, 2023 | 101.81 | 102.93 | 101.58 | 102.47 | 221,365 | +0.58(+0.57%) |
Jul 31, 2023 | 101.02 | 101.91 | 100.05 | 101.89 | 177,255 | +0.92(+0.91%) |
Jul 28, 2023 | 101.72 | 101.96 | 100.83 | 100.97 | 187,271 | +0.52(+0.51%) |
Jul 27, 2023 | 101.53 | 102.37 | 99.85 | 100.45 | 267,965 | -0.40(-0.39%) |
Jul 26, 2023 | 99.84 | 101.14 | 98.68 | 100.85 | 240,029 | +2.11(+2.14%) |
Jul 25, 2023 | 97.93 | 100.30 | 97.67 | 98.74 | 286,232 | +0.18(+0.18%) |
Jul 24, 2023 | 100.09 | 100.97 | 98.30 | 98.56 | 244,321 | -1.34(-1.34%) |
Jul 21, 2023 | 100.92 | 100.99 | 99.48 | 99.90 | 217,746 | -0.61(-0.60%) |
Jul 20, 2023 | 102.41 | 102.41 | 99.95 | 100.50 | 346,986 | -1.28(-1.26%) |
Jul 19, 2023 | 102.47 | 102.51 | 100.88 | 101.78 | 305,377 | -0.20(-0.19%) |
Jul 18, 2023 | 100.71 | 102.50 | 100.71 | 101.98 | 357,439 | +1.29(+1.28%) |
Jul 17, 2023 | 98.62 | 101.04 | 98.51 | 100.69 | 330,176 | +1.92(+1.95%) |
Jul 14, 2023 | 97.54 | 98.92 | 97.24 | 98.77 | 390,408 | +0.66(+0.68%) |
Jul 13, 2023 | 96.08 | 98.16 | 95.80 | 98.10 | 214,896 | +2.03(+2.12%) |
Jul 12, 2023 | 95.42 | 96.92 | 94.78 | 96.07 | 186,095 | +2.26(+2.41%) |
Jul 11, 2023 | 93.36 | 94.25 | 92.97 | 93.81 | 204,309 | +0.88(+0.95%) |
Jul 10, 2023 | 90.65 | 93.42 | 90.06 | 92.93 | 225,998 | +2.22(+2.45%) |
Jul 07, 2023 | 90.83 | 92.06 | 90.28 | 90.71 | 387,400 | +0.20(+0.22%) |
Jul 06, 2023 | 92.33 | 92.56 | 90.00 | 90.51 | 326,243 | -3.00(-3.21%) |
Jul 05, 2023 | 94.89 | 95.08 | 93.03 | 93.51 | 533,642 | -2.17(-2.27%) |