Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 97.03 | 97.71 | 96.16 | 96.48 | 552,276 | -0.10(-0.10%) |
Sep 28, 2023 | 95.61 | 97.29 | 95.45 | 96.58 | 372,695 | +1.16(+1.22%) |
Sep 27, 2023 | 94.18 | 95.83 | 94.18 | 95.42 | 430,335 | +1.63(+1.74%) |
Sep 26, 2023 | 93.49 | 94.51 | 93.40 | 93.79 | 320,332 | -0.09(-0.09%) |
Sep 25, 2023 | 93.30 | 94.40 | 93.85 | 93.88 | 223,679 | +0.40(+0.43%) |
Sep 22, 2023 | 92.93 | 93.99 | 92.93 | 93.47 | 232,857 | +0.40(+0.43%) |
Sep 21, 2023 | 93.46 | 94.07 | 92.89 | 93.07 | 213,076 | -0.55(-0.59%) |
Sep 20, 2023 | 94.56 | 94.99 | 93.44 | 93.62 | 286,287 | -0.51(-0.54%) |
Sep 19, 2023 | 94.78 | 94.95 | 93.96 | 94.13 | 282,736 | -0.57(-0.60%) |
Sep 18, 2023 | 94.96 | 95.91 | 94.38 | 94.70 | 449,025 | +0.02(+0.02%) |
Sep 15, 2023 | 93.93 | 94.78 | 93.36 | 94.68 | 838,715 | +0.40(+0.43%) |
Sep 14, 2023 | 94.16 | 95.14 | 93.91 | 94.28 | 374,405 | +1.02(+1.10%) |
Sep 13, 2023 | 95.03 | 95.04 | 92.37 | 93.26 | 441,135 | -1.79(-1.88%) |
Sep 12, 2023 | 94.29 | 95.52 | 94.29 | 95.05 | 315,856 | +0.31(+0.33%) |
Sep 11, 2023 | 94.58 | 94.85 | 93.77 | 94.73 | 279,112 | +0.43(+0.46%) |
Sep 08, 2023 | 94.18 | 94.98 | 93.93 | 94.30 | 343,999 | +0.08(+0.08%) |
Sep 07, 2023 | 93.58 | 94.34 | 92.60 | 94.22 | 636,165 | +0.19(+0.20%) |
Sep 06, 2023 | 96.35 | 96.35 | 93.18 | 94.03 | 1,130,490 | -2.32(-2.41%) |
Sep 05, 2023 | 99.29 | 99.33 | 94.74 | 96.35 | 799,849 | -3.60(-3.60%) |
Sep 01, 2023 | 101.02 | 101.02 | 99.86 | 99.95 | 400,805 | -0.37(-0.37%) |
Aug 31, 2023 | 100.70 | 100.89 | 99.77 | 100.33 | 607,531 | -0.13(-0.13%) |
Aug 30, 2023 | 101.19 | 101.47 | 100.42 | 100.45 | 281,969 | -0.32(-0.32%) |
Aug 29, 2023 | 99.58 | 101.09 | 99.13 | 100.78 | 265,596 | +0.83(+0.83%) |
Aug 28, 2023 | 99.88 | 101.02 | 99.85 | 99.95 | 232,723 | +0.32(+0.33%) |
Aug 25, 2023 | 99.28 | 99.98 | 98.84 | 99.63 | 296,661 | +0.57(+0.58%) |
Aug 24, 2023 | 98.74 | 100.41 | 98.74 | 99.06 | 364,144 | +0.13(+0.13%) |
Aug 23, 2023 | 98.35 | 99.11 | 97.93 | 98.93 | 310,008 | +0.87(+0.89%) |
Aug 22, 2023 | 98.82 | 98.95 | 97.75 | 98.05 | 270,427 | -0.54(-0.55%) |
Aug 21, 2023 | 99.04 | 99.76 | 97.33 | 98.59 | 380,276 | -0.47(-0.48%) |
Aug 18, 2023 | 98.08 | 99.38 | 98.08 | 99.07 | 268,367 | +0.57(+0.58%) |
Aug 17, 2023 | 98.50 | 99.11 | 98.16 | 98.50 | 316,858 | +0.08(+0.08%) |
Aug 16, 2023 | 99.40 | 100.14 | 98.28 | 98.42 | 197,147 | -0.93(-0.94%) |
Aug 15, 2023 | 100.14 | 100.40 | 99.09 | 99.35 | 314,097 | -1.00(-1.00%) |
Aug 14, 2023 | 101.22 | 101.22 | 99.81 | 100.35 | 345,917 | -0.78(-0.77%) |
Aug 11, 2023 | 100.74 | 101.28 | 100.41 | 101.13 | 346,447 | +0.65(+0.65%) |
Aug 10, 2023 | 101.03 | 102.18 | 100.23 | 100.48 | 431,461 | -0.41(-0.41%) |
Aug 09, 2023 | 100.35 | 101.17 | 100.00 | 100.89 | 415,954 | +0.84(+0.84%) |
Aug 08, 2023 | 99.05 | 100.51 | 98.18 | 100.05 | 677,825 | +0.62(+0.62%) |
Aug 07, 2023 | 97.68 | 99.60 | 97.68 | 99.43 | 401,136 | +2.13(+2.19%) |
Aug 04, 2023 | 97.84 | 97.84 | 96.74 | 97.30 | 501,979 | -0.13(-0.13%) |
Aug 03, 2023 | 98.40 | 98.40 | 96.09 | 97.42 | 410,835 | -1.59(-1.61%) |
Aug 02, 2023 | 99.16 | 99.73 | 98.84 | 99.02 | 231,935 | -0.47(-0.47%) |
Aug 01, 2023 | 98.69 | 99.83 | 98.46 | 99.49 | 317,000 | +0.29(+0.29%) |
Jul 31, 2023 | 98.25 | 99.21 | 98.18 | 99.20 | 261,755 | +1.01(+1.03%) |
Jul 28, 2023 | 98.37 | 98.63 | 97.64 | 98.19 | 273,069 | +0.61(+0.62%) |
Jul 27, 2023 | 98.17 | 98.17 | 96.66 | 97.58 | 390,728 | -0.67(-0.68%) |
Jul 26, 2023 | 97.95 | 98.91 | 97.73 | 98.25 | 1,394,110 | -0.06(-0.06%) |
Jul 25, 2023 | 97.71 | 98.88 | 97.49 | 98.31 | 507,973 | +0.34(+0.35%) |
Jul 24, 2023 | 97.82 | 98.73 | 97.51 | 97.97 | 369,104 | +0.28(+0.28%) |
Jul 21, 2023 | 97.61 | 98.62 | 97.33 | 97.69 | 453,131 | +0.16(+0.16%) |
Jul 20, 2023 | 97.77 | 98.07 | 97.05 | 97.53 | 253,486 | +0.38(+0.39%) |
Jul 19, 2023 | 95.57 | 97.65 | 95.57 | 97.15 | 412,589 | +1.13(+1.18%) |
Jul 18, 2023 | 95.63 | 96.82 | 95.63 | 96.02 | 259,317 | +0.19(+0.19%) |
Jul 17, 2023 | 95.84 | 96.27 | 95.68 | 95.83 | 257,313 | -0.02(-0.02%) |
Jul 14, 2023 | 96.47 | 96.47 | 95.17 | 95.85 | 308,830 | -0.42(-0.44%) |
Jul 13, 2023 | 96.59 | 96.72 | 95.68 | 96.27 | 377,336 | -0.81(-0.83%) |
Jul 12, 2023 | 97.31 | 97.42 | 96.16 | 97.08 | 330,010 | +0.60(+0.62%) |
Jul 11, 2023 | 95.17 | 96.75 | 95.17 | 96.48 | 414,826 | +1.31(+1.37%) |
Jul 10, 2023 | 93.13 | 95.56 | 93.03 | 95.17 | 547,909 | +2.12(+2.28%) |
Jul 07, 2023 | 91.83 | 93.83 | 91.83 | 93.05 | 587,842 | +1.01(+1.10%) |
Jul 06, 2023 | 92.35 | 92.79 | 91.12 | 92.04 | 489,523 | -0.78(-0.84%) |
Jul 05, 2023 | 92.34 | 93.67 | 92.17 | 92.82 | 476,813 | -0.51(-0.54%) |