Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 93.81 | 95.96 | 91.15 | 92.14 | 3,993,195 | -1.99(-2.11%) |
Sep 28, 2023 | 91.47 | 94.77 | 91.38 | 94.13 | 2,889,151 | +2.17(+2.36%) |
Sep 27, 2023 | 91.07 | 92.42 | 90.20 | 91.96 | 2,247,175 | +1.50(+1.66%) |
Sep 26, 2023 | 90.00 | 91.68 | 89.87 | 90.46 | 2,405,890 | -0.51(-0.56%) |
Sep 25, 2023 | 90.45 | 91.95 | 90.69 | 90.97 | 3,065,700 | -0.27(-0.30%) |
Sep 22, 2023 | 95.30 | 95.30 | 91.04 | 91.24 | 3,586,002 | -3.08(-3.27%) |
Sep 21, 2023 | 95.00 | 95.44 | 93.58 | 94.32 | 2,314,467 | -1.89(-1.96%) |
Sep 20, 2023 | 98.67 | 98.98 | 96.21 | 96.21 | 1,505,955 | -2.11(-2.15%) |
Sep 19, 2023 | 98.23 | 98.98 | 97.34 | 98.32 | 2,994,758 | +2.40(+2.50%) |
Sep 18, 2023 | 96.67 | 97.38 | 95.89 | 95.92 | 2,522,715 | -1.50(-1.54%) |
Sep 15, 2023 | 98.78 | 99.44 | 96.72 | 97.42 | 5,411,617 | -2.35(-2.36%) |
Sep 14, 2023 | 98.20 | 100.41 | 97.97 | 99.77 | 4,112,002 | +2.42(+2.49%) |
Sep 13, 2023 | 97.77 | 98.66 | 96.80 | 97.35 | 3,310,412 | -1.65(-1.67%) |
Sep 12, 2023 | 97.23 | 100.36 | 97.08 | 99.00 | 2,645,671 | +1.34(+1.37%) |
Sep 11, 2023 | 98.25 | 98.36 | 94.88 | 97.66 | 2,331,604 | +0.31(+0.32%) |
Sep 08, 2023 | 97.15 | 98.60 | 95.91 | 97.35 | 2,783,200 | +0.17(+0.17%) |
Sep 07, 2023 | 98.08 | 98.33 | 95.96 | 97.18 | 3,172,756 | -1.68(-1.70%) |
Sep 06, 2023 | 97.70 | 99.10 | 96.37 | 98.86 | 3,085,685 | -0.10(-0.10%) |
Sep 05, 2023 | 97.71 | 99.20 | 94.56 | 98.96 | 3,053,574 | +1.26(+1.29%) |
Sep 01, 2023 | 99.21 | 99.75 | 97.05 | 97.70 | 1,856,594 | -1.24(-1.25%) |
Aug 31, 2023 | 98.92 | 99.86 | 98.40 | 98.94 | 2,025,397 | +0.00(+0.00%) |
Aug 30, 2023 | 100.50 | 101.00 | 98.72 | 98.94 | 1,793,416 | -1.59(-1.58%) |
Aug 29, 2023 | 98.30 | 101.18 | 96.90 | 100.53 | 2,477,603 | +2.21(+2.25%) |
Aug 28, 2023 | 100.00 | 100.53 | 98.07 | 98.32 | 1,590,764 | -1.45(-1.45%) |
Aug 25, 2023 | 98.90 | 100.37 | 98.18 | 99.77 | 2,328,228 | +0.72(+0.73%) |
Aug 24, 2023 | 101.25 | 101.80 | 99.02 | 99.05 | 2,519,768 | -3.36(-3.28%) |
Aug 23, 2023 | 99.43 | 103.90 | 98.78 | 102.41 | 3,175,620 | +3.05(+3.07%) |
Aug 22, 2023 | 100.00 | 100.21 | 97.59 | 99.36 | 2,677,696 | +0.09(+0.09%) |
Aug 21, 2023 | 99.95 | 100.41 | 97.78 | 99.27 | 1,784,506 | +0.07(+0.07%) |
Aug 18, 2023 | 98.10 | 100.44 | 97.77 | 99.20 | 2,750,760 | -0.33(-0.33%) |
Aug 17, 2023 | 101.77 | 102.24 | 99.50 | 99.53 | 3,102,472 | -1.65(-1.63%) |
Aug 16, 2023 | 102.63 | 104.28 | 101.09 | 101.18 | 2,023,622 | -2.33(-2.25%) |
Aug 15, 2023 | 103.72 | 104.34 | 102.91 | 103.51 | 1,934,576 | -0.24(-0.23%) |
Aug 14, 2023 | 102.68 | 103.76 | 101.51 | 103.75 | 1,708,001 | +0.93(+0.90%) |
Aug 11, 2023 | 102.48 | 103.16 | 101.26 | 102.82 | 1,751,783 | -0.75(-0.72%) |
Aug 10, 2023 | 104.20 | 104.86 | 102.51 | 103.57 | 1,806,466 | +0.40(+0.39%) |
Aug 09, 2023 | 105.93 | 106.41 | 103.07 | 103.17 | 2,085,893 | -2.98(-2.81%) |
Aug 08, 2023 | 106.30 | 106.74 | 105.14 | 106.15 | 1,900,563 | -1.91(-1.77%) |
Aug 07, 2023 | 104.70 | 108.24 | 104.48 | 108.06 | 3,198,353 | +4.14(+3.98%) |
Aug 04, 2023 | 105.00 | 105.75 | 102.70 | 103.92 | 2,127,590 | -0.80(-0.76%) |
Aug 03, 2023 | 104.60 | 107.08 | 104.15 | 104.72 | 2,449,892 | -0.48(-0.46%) |
Aug 02, 2023 | 106.50 | 107.10 | 104.09 | 105.20 | 4,673,466 | -2.24(-2.08%) |
Aug 01, 2023 | 107.06 | 108.70 | 105.56 | 107.44 | 3,248,516 | -1.67(-1.53%) |
Jul 31, 2023 | 109.67 | 110.30 | 107.50 | 109.11 | 3,209,854 | +0.54(+0.50%) |
Jul 28, 2023 | 111.00 | 112.95 | 108.18 | 108.57 | 4,046,294 | -1.11(-1.01%) |
Jul 27, 2023 | 109.00 | 112.08 | 105.75 | 109.68 | 12,691,648 | +8.80(+8.72%) |
Jul 26, 2023 | 102.24 | 102.58 | 99.51 | 100.88 | 3,447,364 | -0.74(-0.73%) |
Jul 25, 2023 | 102.11 | 102.50 | 100.96 | 101.62 | 2,168,147 | -1.31(-1.27%) |
Jul 24, 2023 | 102.17 | 102.94 | 99.94 | 102.93 | 3,169,142 | +0.55(+0.54%) |
Jul 21, 2023 | 102.07 | 102.87 | 101.32 | 102.38 | 3,436,722 | +1.27(+1.26%) |
Jul 20, 2023 | 99.15 | 102.26 | 98.64 | 101.11 | 3,127,545 | +1.70(+1.71%) |
Jul 19, 2023 | 99.17 | 99.48 | 98.16 | 99.41 | 2,527,059 | +0.04(+0.04%) |
Jul 18, 2023 | 98.97 | 100.83 | 98.16 | 99.37 | 3,081,363 | +0.61(+0.62%) |
Jul 17, 2023 | 97.55 | 99.90 | 97.30 | 98.76 | 2,919,193 | +1.00(+1.02%) |
Jul 14, 2023 | 99.36 | 99.55 | 97.38 | 97.76 | 2,858,981 | -1.51(-1.52%) |
Jul 13, 2023 | 100.19 | 100.90 | 98.27 | 99.27 | 3,405,197 | -0.04(-0.04%) |
Jul 12, 2023 | 102.24 | 102.52 | 99.19 | 99.31 | 4,133,232 | -1.97(-1.95%) |
Jul 11, 2023 | 103.27 | 103.41 | 100.52 | 101.28 | 2,390,480 | -1.92(-1.86%) |
Jul 10, 2023 | 101.85 | 103.46 | 100.96 | 103.20 | 2,435,485 | +1.19(+1.17%) |
Jul 07, 2023 | 101.93 | 103.15 | 101.36 | 102.01 | 1,990,845 | +0.24(+0.24%) |
Jul 06, 2023 | 101.38 | 102.32 | 100.67 | 101.77 | 3,050,174 | -1.47(-1.42%) |
Jul 05, 2023 | 102.70 | 104.17 | 102.05 | 103.24 | 3,015,493 | +0.04(+0.04%) |