Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 99.80 | 99.93 | 98.48 | 98.49 | 147,773 | -0.29(-0.29%) |
Sep 28, 2023 | 98.17 | 99.51 | 97.67 | 98.78 | 336,228 | +0.15(+0.15%) |
Sep 27, 2023 | 99.75 | 100.16 | 97.97 | 98.63 | 124,622 | -0.77(-0.77%) |
Sep 26, 2023 | 99.48 | 99.63 | 97.67 | 99.40 | 124,430 | -0.92(-0.92%) |
Sep 25, 2023 | 99.87 | 100.62 | 100.12 | 100.32 | 109,128 | +0.01(+0.01%) |
Sep 22, 2023 | 99.69 | 100.99 | 99.69 | 100.31 | 89,275 | +0.91(+0.92%) |
Sep 21, 2023 | 101.70 | 101.77 | 99.27 | 99.40 | 176,697 | -3.18(-3.10%) |
Sep 20, 2023 | 102.98 | 103.97 | 102.52 | 102.58 | 63,515 | -0.29(-0.28%) |
Sep 19, 2023 | 103.13 | 104.10 | 102.80 | 102.87 | 107,783 | -0.48(-0.46%) |
Sep 18, 2023 | 103.42 | 104.17 | 103.28 | 103.35 | 106,733 | -0.56(-0.54%) |
Sep 15, 2023 | 103.60 | 104.38 | 103.28 | 103.91 | 151,758 | -0.23(-0.22%) |
Sep 14, 2023 | 103.51 | 104.36 | 103.04 | 104.14 | 76,377 | +1.15(+1.12%) |
Sep 13, 2023 | 102.71 | 103.52 | 102.40 | 102.99 | 90,399 | -0.03(-0.03%) |
Sep 12, 2023 | 103.13 | 103.60 | 102.54 | 103.02 | 60,105 | -0.52(-0.50%) |
Sep 11, 2023 | 102.20 | 103.84 | 102.10 | 103.54 | 124,261 | +1.52(+1.49%) |
Sep 08, 2023 | 102.00 | 102.87 | 101.72 | 102.02 | 100,653 | +0.10(+0.10%) |
Sep 07, 2023 | 101.16 | 102.16 | 101.10 | 101.92 | 95,986 | -0.25(-0.24%) |
Sep 06, 2023 | 102.33 | 103.20 | 101.85 | 102.17 | 88,641 | -0.43(-0.42%) |
Sep 05, 2023 | 102.82 | 103.55 | 102.60 | 102.60 | 104,402 | -1.26(-1.21%) |
Sep 01, 2023 | 104.46 | 104.55 | 103.52 | 103.86 | 84,433 | -0.28(-0.27%) |
Aug 31, 2023 | 103.54 | 104.87 | 103.54 | 104.14 | 123,978 | +0.30(+0.29%) |
Aug 30, 2023 | 103.74 | 104.96 | 103.66 | 103.84 | 90,688 | +0.16(+0.15%) |
Aug 29, 2023 | 101.80 | 103.76 | 101.80 | 103.68 | 115,334 | +1.64(+1.61%) |
Aug 28, 2023 | 101.24 | 102.38 | 101.19 | 102.04 | 89,893 | +0.55(+0.54%) |
Aug 25, 2023 | 100.66 | 101.85 | 100.32 | 101.49 | 68,954 | +0.95(+0.94%) |
Aug 24, 2023 | 101.49 | 101.53 | 100.41 | 100.54 | 105,858 | -1.04(-1.02%) |
Aug 23, 2023 | 100.13 | 101.94 | 100.10 | 101.58 | 87,459 | +1.57(+1.57%) |
Aug 22, 2023 | 100.83 | 100.89 | 99.69 | 100.01 | 89,152 | -0.64(-0.64%) |
Aug 21, 2023 | 99.46 | 100.93 | 99.46 | 100.65 | 94,121 | +1.07(+1.07%) |
Aug 18, 2023 | 99.05 | 99.82 | 98.20 | 99.58 | 109,784 | +0.07(+0.07%) |
Aug 17, 2023 | 101.02 | 101.02 | 99.46 | 99.51 | 74,593 | -1.15(-1.14%) |
Aug 16, 2023 | 100.60 | 101.31 | 100.24 | 100.66 | 85,561 | -0.35(-0.35%) |
Aug 15, 2023 | 102.50 | 103.18 | 100.97 | 101.01 | 76,886 | -1.99(-1.93%) |
Aug 14, 2023 | 102.81 | 104.29 | 102.81 | 103.00 | 87,218 | -0.03(-0.03%) |
Aug 11, 2023 | 101.73 | 103.43 | 101.60 | 103.03 | 91,542 | +0.78(+0.76%) |
Aug 10, 2023 | 102.31 | 103.40 | 101.20 | 102.25 | 109,727 | +0.64(+0.63%) |
Aug 09, 2023 | 100.54 | 102.11 | 100.54 | 101.61 | 87,616 | +0.99(+0.98%) |
Aug 08, 2023 | 99.24 | 100.84 | 98.79 | 100.62 | 129,492 | +0.67(+0.67%) |
Aug 07, 2023 | 99.52 | 100.62 | 99.27 | 99.95 | 64,175 | +0.45(+0.45%) |
Aug 04, 2023 | 99.18 | 100.52 | 99.01 | 99.50 | 140,142 | +0.50(+0.51%) |
Aug 03, 2023 | 98.98 | 99.18 | 98.00 | 99.00 | 153,714 | -0.45(-0.45%) |
Aug 02, 2023 | 100.35 | 100.47 | 98.86 | 99.45 | 281,621 | -1.64(-1.62%) |
Aug 01, 2023 | 100.61 | 101.24 | 99.51 | 101.09 | 239,968 | -0.50(-0.49%) |
Jul 31, 2023 | 99.27 | 101.81 | 98.92 | 101.59 | 206,147 | +2.45(+2.47%) |
Jul 28, 2023 | 98.80 | 99.78 | 98.70 | 99.14 | 168,418 | +0.68(+0.69%) |
Jul 27, 2023 | 97.66 | 99.77 | 97.61 | 98.46 | 228,489 | +0.50(+0.51%) |
Jul 26, 2023 | 101.40 | 101.40 | 96.68 | 97.96 | 407,176 | -4.89(-4.75%) |
Jul 25, 2023 | 102.94 | 103.11 | 102.05 | 102.85 | 152,413 | +0.25(+0.24%) |
Jul 24, 2023 | 101.83 | 103.69 | 101.83 | 102.60 | 146,409 | +0.63(+0.62%) |
Jul 21, 2023 | 106.36 | 106.36 | 101.74 | 101.97 | 180,615 | -3.85(-3.64%) |
Jul 20, 2023 | 107.09 | 107.45 | 105.71 | 105.82 | 74,802 | -1.44(-1.34%) |
Jul 19, 2023 | 107.16 | 107.66 | 106.57 | 107.26 | 112,646 | +0.03(+0.03%) |
Jul 18, 2023 | 106.30 | 107.46 | 105.73 | 107.23 | 123,221 | +0.67(+0.63%) |
Jul 17, 2023 | 106.75 | 107.58 | 106.27 | 106.56 | 118,683 | -0.46(-0.43%) |
Jul 14, 2023 | 106.61 | 107.49 | 106.35 | 107.02 | 97,526 | +0.58(+0.54%) |
Jul 13, 2023 | 105.27 | 106.62 | 105.10 | 106.44 | 96,349 | +1.77(+1.69%) |
Jul 12, 2023 | 105.00 | 105.37 | 104.44 | 104.67 | 153,266 | +0.17(+0.16%) |
Jul 11, 2023 | 104.07 | 104.69 | 103.62 | 104.50 | 111,813 | +0.51(+0.49%) |
Jul 10, 2023 | 103.55 | 104.15 | 103.36 | 103.99 | 123,943 | +0.09(+0.09%) |
Jul 07, 2023 | 103.11 | 104.72 | 103.11 | 103.90 | 105,495 | +0.60(+0.58%) |
Jul 06, 2023 | 104.13 | 104.28 | 102.95 | 103.30 | 188,849 | -1.48(-1.41%) |
Jul 05, 2023 | 103.91 | 105.40 | 103.91 | 104.78 | 153,660 | -0.07(-0.07%) |