Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 87.30 | 87.65 | 86.47 | 86.92 | 381,788 | +0.65(+0.76%) |
Sep 28, 2023 | 85.20 | 87.09 | 85.03 | 86.26 | 387,284 | +0.98(+1.16%) |
Sep 27, 2023 | 85.77 | 86.95 | 85.11 | 85.28 | 586,312 | -0.50(-0.59%) |
Sep 26, 2023 | 83.94 | 86.02 | 83.65 | 85.78 | 406,986 | +1.29(+1.53%) |
Sep 25, 2023 | 84.60 | 84.95 | 84.28 | 84.49 | 335,216 | -0.84(-0.99%) |
Sep 22, 2023 | 87.15 | 87.44 | 85.28 | 85.33 | 376,353 | -1.74(-2.00%) |
Sep 21, 2023 | 89.90 | 90.03 | 87.01 | 87.07 | 513,252 | -3.42(-3.78%) |
Sep 20, 2023 | 91.08 | 92.26 | 90.39 | 90.49 | 336,317 | +0.11(+0.12%) |
Sep 19, 2023 | 90.92 | 90.92 | 89.76 | 90.38 | 299,422 | -1.01(-1.11%) |
Sep 18, 2023 | 91.05 | 92.18 | 90.81 | 91.40 | 453,554 | +0.86(+0.95%) |
Sep 15, 2023 | 92.76 | 93.12 | 90.15 | 90.54 | 616,630 | -2.51(-2.70%) |
Sep 14, 2023 | 93.95 | 94.06 | 92.34 | 93.05 | 486,003 | -0.05(-0.05%) |
Sep 13, 2023 | 94.08 | 95.22 | 93.03 | 93.10 | 383,967 | -1.80(-1.89%) |
Sep 12, 2023 | 95.71 | 97.50 | 94.80 | 94.89 | 380,405 | -0.66(-0.69%) |
Sep 11, 2023 | 96.57 | 97.16 | 95.29 | 95.55 | 384,635 | -0.76(-0.79%) |
Sep 08, 2023 | 95.97 | 96.59 | 94.52 | 96.31 | 1,380,227 | +0.35(+0.36%) |
Sep 07, 2023 | 96.14 | 97.54 | 95.83 | 95.97 | 339,070 | -0.65(-0.67%) |
Sep 06, 2023 | 97.32 | 99.66 | 96.52 | 96.61 | 338,260 | -1.58(-1.61%) |
Sep 05, 2023 | 98.16 | 99.19 | 96.56 | 98.20 | 584,919 | -0.38(-0.38%) |
Sep 01, 2023 | 98.52 | 99.89 | 97.17 | 98.57 | 641,096 | +0.31(+0.31%) |
Aug 31, 2023 | 101.45 | 101.68 | 98.09 | 98.27 | 557,829 | -2.85(-2.82%) |
Aug 30, 2023 | 98.69 | 101.45 | 98.43 | 101.12 | 466,217 | +1.74(+1.75%) |
Aug 29, 2023 | 96.71 | 100.43 | 96.71 | 99.38 | 381,404 | +2.74(+2.84%) |
Aug 28, 2023 | 95.84 | 97.45 | 95.84 | 96.63 | 414,692 | +1.10(+1.15%) |
Aug 25, 2023 | 95.01 | 95.91 | 93.81 | 95.53 | 449,075 | +0.73(+0.77%) |
Aug 24, 2023 | 95.27 | 97.06 | 94.75 | 94.80 | 453,115 | -0.83(-0.87%) |
Aug 23, 2023 | 94.30 | 96.47 | 93.99 | 95.63 | 378,527 | +1.02(+1.08%) |
Aug 22, 2023 | 94.46 | 95.47 | 93.86 | 94.60 | 742,442 | +0.29(+0.31%) |
Aug 21, 2023 | 92.45 | 94.41 | 92.40 | 94.31 | 504,623 | +1.90(+2.06%) |
Aug 18, 2023 | 90.75 | 92.91 | 90.75 | 92.41 | 525,604 | +0.77(+0.84%) |
Aug 17, 2023 | 91.67 | 92.40 | 90.97 | 91.64 | 3,119,658 | -0.15(-0.17%) |
Aug 16, 2023 | 92.51 | 94.25 | 91.60 | 91.79 | 1,016,792 | -0.77(-0.83%) |
Aug 15, 2023 | 94.45 | 95.24 | 92.04 | 92.56 | 726,077 | -2.23(-2.35%) |
Aug 14, 2023 | 93.83 | 96.78 | 93.59 | 94.80 | 825,994 | +0.41(+0.43%) |
Aug 11, 2023 | 96.53 | 97.93 | 94.39 | 94.39 | 686,983 | -1.93(-2.01%) |
Aug 10, 2023 | 102.56 | 105.50 | 95.43 | 96.32 | 1,655,671 | -5.54(-5.44%) |
Aug 09, 2023 | 106.16 | 106.38 | 101.74 | 101.86 | 691,839 | -3.42(-3.25%) |
Aug 08, 2023 | 104.85 | 105.94 | 104.16 | 105.28 | 647,034 | -0.39(-0.37%) |
Aug 07, 2023 | 106.60 | 107.89 | 104.81 | 105.67 | 657,943 | -0.55(-0.52%) |
Aug 04, 2023 | 107.74 | 108.89 | 106.06 | 106.22 | 437,940 | -1.14(-1.06%) |
Aug 03, 2023 | 109.11 | 110.66 | 107.20 | 107.36 | 523,773 | -2.58(-2.35%) |
Aug 02, 2023 | 109.33 | 111.08 | 108.19 | 109.94 | 456,409 | -0.46(-0.42%) |
Aug 01, 2023 | 113.07 | 114.23 | 110.38 | 110.40 | 694,713 | -3.63(-3.19%) |
Jul 31, 2023 | 115.47 | 117.11 | 113.42 | 114.03 | 777,280 | -0.87(-0.76%) |
Jul 28, 2023 | 115.27 | 115.84 | 114.22 | 114.90 | 526,539 | +0.50(+0.44%) |
Jul 27, 2023 | 114.93 | 116.04 | 114.10 | 114.40 | 786,202 | -0.98(-0.85%) |
Jul 26, 2023 | 114.64 | 116.08 | 114.03 | 115.38 | 416,932 | +0.73(+0.64%) |
Jul 25, 2023 | 114.21 | 115.15 | 112.72 | 114.64 | 645,836 | -0.13(-0.11%) |
Jul 24, 2023 | 113.18 | 115.32 | 113.18 | 114.77 | 672,006 | +0.61(+0.53%) |
Jul 21, 2023 | 116.37 | 116.37 | 113.24 | 114.16 | 426,396 | -1.53(-1.32%) |
Jul 20, 2023 | 114.83 | 116.74 | 114.32 | 115.69 | 4,428,764 | -0.23(-0.20%) |
Jul 19, 2023 | 113.37 | 115.95 | 112.60 | 115.92 | 627,369 | +2.18(+1.92%) |
Jul 18, 2023 | 111.40 | 113.97 | 110.84 | 113.73 | 528,706 | +1.93(+1.73%) |
Jul 17, 2023 | 108.42 | 111.90 | 107.34 | 111.80 | 1,891,454 | +2.62(+2.40%) |
Jul 14, 2023 | 112.86 | 112.86 | 108.91 | 109.18 | 2,999,268 | -1.43(-1.29%) |
Jul 13, 2023 | 106.28 | 110.62 | 105.23 | 110.61 | 771,848 | +6.64(+6.38%) |
Jul 12, 2023 | 107.49 | 107.59 | 103.97 | 103.98 | 491,250 | -2.65(-2.48%) |
Jul 11, 2023 | 107.94 | 108.22 | 106.03 | 106.62 | 319,340 | -0.53(-0.50%) |
Jul 10, 2023 | 105.73 | 107.66 | 105.73 | 107.16 | 288,602 | +0.70(+0.66%) |
Jul 07, 2023 | 105.32 | 107.29 | 105.32 | 106.45 | 380,152 | +1.04(+0.99%) |
Jul 06, 2023 | 108.37 | 108.99 | 105.41 | 105.41 | 764,765 | -3.84(-3.51%) |
Jul 05, 2023 | 107.42 | 109.42 | 106.91 | 109.24 | 432,859 | +1.55(+1.44%) |