Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 95.66 | 95.79 | 92.83 | 93.64 | 252,985 | -1.31(-1.38%) |
Sep 28, 2023 | 94.06 | 95.28 | 91.58 | 94.95 | 205,004 | +0.88(+0.94%) |
Sep 27, 2023 | 94.74 | 95.31 | 92.69 | 94.07 | 197,508 | -0.14(-0.15%) |
Sep 26, 2023 | 95.69 | 96.54 | 92.69 | 94.21 | 331,333 | -1.29(-1.35%) |
Sep 25, 2023 | 94.41 | 96.17 | 94.74 | 95.50 | 180,510 | +0.44(+0.46%) |
Sep 22, 2023 | 96.20 | 97.11 | 94.58 | 95.06 | 310,927 | -0.38(-0.40%) |
Sep 21, 2023 | 94.42 | 95.59 | 91.66 | 95.44 | 252,499 | -0.16(-0.17%) |
Sep 20, 2023 | 98.09 | 99.47 | 95.58 | 95.60 | 182,254 | -2.49(-2.54%) |
Sep 19, 2023 | 101.69 | 102.55 | 97.20 | 98.09 | 307,690 | -3.95(-3.87%) |
Sep 18, 2023 | 102.66 | 103.44 | 100.23 | 102.04 | 231,254 | -0.62(-0.60%) |
Sep 15, 2023 | 103.39 | 104.24 | 101.36 | 102.66 | 180,629 | -0.73(-0.71%) |
Sep 14, 2023 | 100.78 | 103.87 | 100.20 | 103.39 | 549,702 | +3.16(+3.15%) |
Sep 13, 2023 | 102.95 | 104.08 | 99.52 | 100.23 | 300,723 | -2.33(-2.27%) |
Sep 12, 2023 | 99.83 | 103.01 | 98.52 | 102.56 | 391,813 | +2.50(+2.50%) |
Sep 11, 2023 | 97.39 | 101.37 | 96.56 | 100.06 | 446,081 | +2.48(+2.54%) |
Sep 08, 2023 | 103.40 | 104.19 | 97.05 | 97.58 | 510,722 | -5.52(-5.35%) |
Sep 07, 2023 | 102.56 | 104.06 | 100.96 | 103.10 | 416,670 | -0.87(-0.84%) |
Sep 06, 2023 | 103.42 | 106.45 | 100.02 | 103.97 | 842,259 | +4.23(+4.24%) |
Sep 05, 2023 | 97.37 | 99.81 | 95.56 | 99.74 | 432,792 | +1.47(+1.50%) |
Sep 01, 2023 | 99.09 | 99.50 | 97.45 | 98.27 | 111,852 | +0.25(+0.26%) |
Aug 31, 2023 | 96.33 | 98.88 | 95.69 | 98.02 | 151,086 | +1.46(+1.51%) |
Aug 30, 2023 | 99.71 | 100.57 | 96.35 | 96.56 | 236,649 | -3.36(-3.36%) |
Aug 29, 2023 | 98.47 | 101.56 | 98.09 | 99.92 | 231,730 | +1.45(+1.47%) |
Aug 28, 2023 | 98.92 | 98.99 | 97.53 | 98.47 | 194,179 | -0.44(-0.44%) |
Aug 25, 2023 | 95.28 | 99.98 | 95.01 | 98.91 | 296,701 | +3.04(+3.17%) |
Aug 24, 2023 | 94.41 | 96.15 | 92.89 | 95.87 | 271,592 | +1.88(+2.00%) |
Aug 23, 2023 | 92.51 | 96.02 | 92.51 | 93.99 | 212,276 | +1.48(+1.60%) |
Aug 22, 2023 | 93.91 | 95.07 | 91.49 | 92.51 | 168,010 | -0.99(-1.06%) |
Aug 21, 2023 | 90.66 | 93.63 | 90.45 | 93.50 | 273,553 | +3.03(+3.35%) |
Aug 18, 2023 | 87.14 | 91.55 | 86.93 | 90.47 | 171,627 | +2.55(+2.90%) |
Aug 17, 2023 | 89.98 | 90.94 | 86.83 | 87.92 | 235,136 | -1.98(-2.20%) |
Aug 16, 2023 | 92.50 | 92.59 | 89.68 | 89.90 | 186,085 | -2.60(-2.81%) |
Aug 15, 2023 | 92.50 | 95.03 | 91.20 | 92.50 | 423,055 | +0.29(+0.31%) |
Aug 14, 2023 | 92.35 | 92.92 | 88.47 | 92.21 | 159,574 | -0.09(-0.10%) |
Aug 11, 2023 | 90.53 | 93.00 | 90.39 | 92.30 | 150,987 | +1.77(+1.96%) |
Aug 10, 2023 | 94.98 | 95.44 | 90.38 | 90.53 | 327,729 | -4.41(-4.65%) |
Aug 09, 2023 | 94.64 | 96.76 | 92.69 | 94.94 | 450,391 | +0.85(+0.90%) |
Aug 08, 2023 | 91.78 | 96.75 | 91.51 | 94.09 | 344,520 | +2.39(+2.61%) |
Aug 07, 2023 | 96.82 | 97.00 | 91.55 | 91.70 | 286,729 | -5.09(-5.26%) |
Aug 04, 2023 | 94.43 | 97.24 | 93.45 | 96.79 | 309,019 | +2.47(+2.62%) |
Aug 03, 2023 | 91.55 | 95.82 | 90.77 | 94.32 | 290,877 | +3.03(+3.32%) |
Aug 02, 2023 | 91.10 | 92.48 | 89.75 | 91.29 | 202,168 | -0.33(-0.36%) |
Aug 01, 2023 | 90.05 | 91.66 | 88.87 | 91.62 | 286,903 | +1.47(+1.63%) |
Jul 31, 2023 | 93.20 | 93.20 | 90.00 | 90.15 | 234,311 | -2.95(-3.17%) |
Jul 28, 2023 | 88.31 | 94.68 | 87.73 | 93.10 | 424,629 | +5.55(+6.34%) |
Jul 27, 2023 | 86.81 | 87.94 | 85.76 | 87.55 | 281,444 | +0.88(+1.02%) |
Jul 26, 2023 | 86.86 | 87.02 | 85.32 | 86.67 | 209,794 | -0.58(-0.66%) |
Jul 25, 2023 | 86.45 | 88.66 | 86.45 | 87.25 | 286,946 | +0.75(+0.87%) |
Jul 24, 2023 | 89.25 | 89.25 | 85.64 | 86.50 | 292,753 | -2.75(-3.08%) |
Jul 21, 2023 | 90.28 | 90.74 | 87.92 | 89.25 | 232,881 | -0.81(-0.90%) |
Jul 20, 2023 | 90.59 | 91.24 | 88.62 | 90.06 | 266,692 | -0.48(-0.53%) |
Jul 19, 2023 | 89.46 | 91.11 | 89.06 | 90.54 | 239,097 | +1.54(+1.73%) |
Jul 18, 2023 | 87.36 | 89.13 | 87.00 | 89.00 | 198,748 | +1.80(+2.06%) |
Jul 17, 2023 | 87.08 | 88.72 | 86.22 | 87.20 | 208,042 | +0.67(+0.77%) |
Jul 14, 2023 | 87.99 | 88.21 | 85.79 | 86.53 | 170,134 | -1.00(-1.14%) |
Jul 13, 2023 | 87.08 | 88.23 | 86.50 | 87.53 | 192,194 | +0.97(+1.12%) |
Jul 12, 2023 | 88.99 | 89.50 | 85.94 | 86.56 | 208,504 | -1.42(-1.61%) |
Jul 11, 2023 | 88.78 | 90.24 | 87.84 | 87.98 | 109,745 | -0.92(-1.03%) |
Jul 10, 2023 | 87.43 | 89.40 | 86.51 | 88.90 | 123,307 | +1.28(+1.46%) |
Jul 07, 2023 | 86.52 | 87.70 | 85.91 | 87.62 | 125,737 | +0.93(+1.07%) |
Jul 06, 2023 | 87.69 | 87.97 | 86.16 | 86.69 | 209,634 | -1.39(-1.58%) |
Jul 05, 2023 | 88.22 | 89.03 | 87.26 | 88.08 | 177,155 | -0.06(-0.07%) |