Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 95.16 | 95.82 | 94.30 | 94.62 | 563,162 | -0.10(-0.10%) |
Sep 28, 2023 | 93.76 | 95.41 | 93.60 | 94.71 | 380,041 | +1.14(+1.22%) |
Sep 27, 2023 | 92.36 | 93.98 | 92.36 | 93.58 | 438,817 | +1.60(+1.74%) |
Sep 26, 2023 | 91.69 | 92.68 | 91.60 | 91.97 | 326,646 | -0.09(-0.09%) |
Sep 25, 2023 | 91.49 | 92.57 | 92.03 | 92.06 | 228,088 | +0.40(+0.43%) |
Sep 22, 2023 | 91.14 | 92.18 | 91.14 | 91.67 | 237,447 | +0.40(+0.43%) |
Sep 21, 2023 | 91.66 | 92.25 | 91.10 | 91.27 | 217,276 | -0.54(-0.59%) |
Sep 20, 2023 | 92.74 | 93.16 | 91.64 | 91.81 | 291,930 | -0.50(-0.54%) |
Sep 19, 2023 | 92.95 | 93.11 | 92.14 | 92.31 | 288,310 | -0.56(-0.60%) |
Sep 18, 2023 | 93.12 | 94.06 | 92.55 | 92.87 | 457,876 | +0.02(+0.02%) |
Sep 15, 2023 | 92.11 | 92.95 | 91.55 | 92.85 | 855,247 | +0.40(+0.43%) |
Sep 14, 2023 | 92.34 | 93.30 | 92.09 | 92.46 | 381,785 | +1.00(+1.10%) |
Sep 13, 2023 | 93.19 | 93.20 | 90.59 | 91.45 | 449,830 | -1.75(-1.88%) |
Sep 12, 2023 | 92.47 | 93.67 | 92.47 | 93.21 | 322,081 | +0.31(+0.33%) |
Sep 11, 2023 | 92.76 | 93.02 | 91.96 | 92.90 | 284,614 | +0.42(+0.46%) |
Sep 08, 2023 | 92.36 | 93.14 | 92.11 | 92.48 | 350,780 | +0.08(+0.08%) |
Sep 07, 2023 | 91.77 | 92.51 | 90.81 | 92.40 | 648,705 | +0.18(+0.20%) |
Sep 06, 2023 | 94.49 | 94.49 | 91.38 | 92.22 | 1,152,773 | -2.28(-2.41%) |
Sep 05, 2023 | 97.37 | 97.41 | 92.91 | 94.49 | 815,615 | -3.53(-3.60%) |
Sep 01, 2023 | 99.07 | 99.07 | 97.93 | 98.02 | 408,705 | -0.37(-0.37%) |
Aug 31, 2023 | 98.75 | 98.94 | 97.85 | 98.39 | 619,506 | -0.13(-0.13%) |
Aug 30, 2023 | 99.23 | 99.50 | 98.48 | 98.51 | 287,527 | -0.32(-0.32%) |
Aug 29, 2023 | 97.65 | 99.14 | 97.21 | 98.83 | 270,831 | +0.81(+0.83%) |
Aug 28, 2023 | 97.95 | 99.07 | 97.92 | 98.02 | 237,310 | +0.32(+0.33%) |
Aug 25, 2023 | 97.36 | 98.05 | 96.93 | 97.70 | 302,509 | +0.56(+0.58%) |
Aug 24, 2023 | 96.83 | 98.47 | 96.83 | 97.14 | 371,321 | +0.13(+0.13%) |
Aug 23, 2023 | 96.45 | 97.19 | 96.03 | 97.02 | 316,119 | +0.86(+0.89%) |
Aug 22, 2023 | 96.91 | 97.04 | 95.86 | 96.16 | 275,758 | -0.53(-0.55%) |
Aug 21, 2023 | 97.12 | 97.84 | 95.45 | 96.69 | 387,772 | -0.46(-0.48%) |
Aug 18, 2023 | 96.19 | 97.46 | 96.19 | 97.15 | 273,657 | +0.56(+0.58%) |
Aug 17, 2023 | 96.59 | 97.19 | 96.26 | 96.59 | 323,103 | +0.08(+0.08%) |
Aug 16, 2023 | 97.48 | 98.20 | 96.38 | 96.52 | 201,033 | -0.92(-0.94%) |
Aug 15, 2023 | 98.20 | 98.46 | 97.17 | 97.43 | 320,288 | -0.98(-1.00%) |
Aug 14, 2023 | 99.26 | 99.26 | 97.88 | 98.41 | 352,735 | -0.76(-0.77%) |
Aug 11, 2023 | 98.79 | 99.32 | 98.47 | 99.18 | 353,276 | +0.64(+0.65%) |
Aug 10, 2023 | 99.08 | 100.21 | 98.29 | 98.54 | 439,966 | -0.40(-0.41%) |
Aug 09, 2023 | 98.41 | 99.21 | 98.07 | 98.94 | 424,153 | +0.83(+0.84%) |
Aug 08, 2023 | 97.13 | 98.57 | 96.28 | 98.12 | 691,185 | +0.61(+0.62%) |
Aug 07, 2023 | 95.79 | 97.68 | 95.79 | 97.51 | 409,043 | +2.09(+2.19%) |
Aug 04, 2023 | 95.95 | 95.95 | 94.87 | 95.42 | 511,874 | -0.13(-0.13%) |
Aug 03, 2023 | 96.50 | 96.50 | 94.23 | 95.54 | 418,933 | -1.56(-1.61%) |
Aug 02, 2023 | 97.24 | 97.81 | 96.93 | 97.10 | 236,507 | -0.46(-0.47%) |
Aug 01, 2023 | 96.79 | 97.90 | 96.55 | 97.57 | 323,249 | +0.28(+0.29%) |
Jul 31, 2023 | 96.35 | 97.30 | 96.28 | 97.29 | 266,914 | +0.99(+1.03%) |
Jul 28, 2023 | 96.47 | 96.72 | 95.75 | 96.29 | 278,452 | +0.60(+0.62%) |
Jul 27, 2023 | 96.27 | 96.27 | 94.79 | 95.70 | 398,429 | -0.66(-0.68%) |
Jul 26, 2023 | 96.05 | 97.00 | 95.85 | 96.35 | 1,421,589 | -0.06(-0.06%) |
Jul 25, 2023 | 95.82 | 96.97 | 95.61 | 96.41 | 517,986 | +0.34(+0.35%) |
Jul 24, 2023 | 95.93 | 96.82 | 95.63 | 96.07 | 376,379 | +0.27(+0.28%) |
Jul 21, 2023 | 95.72 | 96.72 | 95.45 | 95.80 | 462,063 | +0.15(+0.16%) |
Jul 20, 2023 | 95.88 | 96.18 | 95.18 | 95.65 | 258,483 | +0.38(+0.39%) |
Jul 19, 2023 | 93.72 | 95.76 | 93.72 | 95.27 | 420,722 | +1.11(+1.18%) |
Jul 18, 2023 | 93.78 | 94.94 | 93.78 | 94.16 | 264,429 | +0.18(+0.19%) |
Jul 17, 2023 | 93.99 | 94.40 | 93.83 | 93.98 | 262,385 | -0.02(-0.02%) |
Jul 14, 2023 | 94.61 | 94.61 | 93.33 | 94.00 | 314,918 | -0.41(-0.44%) |
Jul 13, 2023 | 94.72 | 94.85 | 93.83 | 94.41 | 384,774 | -0.79(-0.83%) |
Jul 12, 2023 | 95.43 | 95.54 | 94.30 | 95.20 | 336,515 | +0.59(+0.62%) |
Jul 11, 2023 | 93.33 | 94.88 | 93.33 | 94.62 | 423,003 | +1.28(+1.37%) |
Jul 10, 2023 | 91.33 | 93.71 | 91.23 | 93.33 | 558,709 | +2.08(+2.28%) |
Jul 07, 2023 | 90.06 | 92.02 | 90.06 | 91.25 | 599,429 | +0.99(+1.10%) |
Jul 06, 2023 | 90.56 | 91.00 | 89.36 | 90.26 | 499,172 | -0.76(-0.84%) |
Jul 05, 2023 | 90.55 | 91.86 | 90.39 | 91.02 | 486,212 | -0.50(-0.54%) |