Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 82.51 | 83.24 | 81.23 | 82.09 | 2,347,770 | -0.18(-0.21%) |
Sep 28, 2023 | 81.26 | 82.66 | 80.84 | 82.27 | 2,238,006 | +0.84(+1.04%) |
Sep 27, 2023 | 81.30 | 82.13 | 80.55 | 81.43 | 1,077,610 | +0.77(+0.95%) |
Sep 26, 2023 | 81.85 | 81.85 | 80.47 | 80.66 | 1,211,084 | -1.53(-1.86%) |
Sep 25, 2023 | 81.71 | 83.22 | 81.82 | 82.19 | 1,298,585 | -0.02(-0.02%) |
Sep 22, 2023 | 82.98 | 83.24 | 82.12 | 82.21 | 1,357,812 | -0.69(-0.83%) |
Sep 21, 2023 | 83.85 | 84.00 | 82.80 | 82.90 | 1,222,817 | -1.68(-1.99%) |
Sep 20, 2023 | 86.64 | 87.44 | 84.55 | 84.58 | 811,307 | -1.22(-1.42%) |
Sep 19, 2023 | 85.29 | 85.93 | 84.25 | 85.80 | 1,200,267 | +0.29(+0.34%) |
Sep 18, 2023 | 86.29 | 86.59 | 85.37 | 85.50 | 1,264,361 | -0.90(-1.05%) |
Sep 15, 2023 | 85.66 | 86.86 | 85.05 | 86.41 | 2,334,105 | +0.35(+0.41%) |
Sep 14, 2023 | 86.65 | 87.32 | 85.25 | 86.05 | 1,358,036 | +0.30(+0.36%) |
Sep 13, 2023 | 87.64 | 87.86 | 84.86 | 85.75 | 1,660,281 | -1.96(-2.24%) |
Sep 12, 2023 | 88.65 | 89.10 | 87.40 | 87.71 | 1,112,122 | -1.62(-1.81%) |
Sep 11, 2023 | 89.72 | 90.52 | 89.17 | 89.33 | 1,230,245 | -0.04(-0.04%) |
Sep 08, 2023 | 90.24 | 90.85 | 88.72 | 89.37 | 1,221,145 | -1.28(-1.41%) |
Sep 07, 2023 | 90.46 | 90.98 | 89.23 | 90.65 | 1,001,091 | -1.39(-1.50%) |
Sep 06, 2023 | 90.88 | 92.27 | 90.67 | 92.04 | 985,240 | +1.04(+1.14%) |
Sep 05, 2023 | 92.85 | 93.34 | 90.92 | 90.99 | 1,133,643 | -1.78(-1.92%) |
Sep 01, 2023 | 92.83 | 93.56 | 92.29 | 92.77 | 826,907 | +0.86(+0.94%) |
Aug 31, 2023 | 92.62 | 93.61 | 91.86 | 91.91 | 1,357,460 | -0.62(-0.67%) |
Aug 30, 2023 | 91.05 | 92.59 | 90.92 | 92.53 | 1,371,916 | +1.64(+1.80%) |
Aug 29, 2023 | 88.58 | 91.09 | 88.34 | 90.89 | 859,192 | +2.35(+2.65%) |
Aug 28, 2023 | 87.52 | 88.88 | 87.52 | 88.55 | 768,265 | +1.67(+1.92%) |
Aug 25, 2023 | 87.78 | 88.13 | 85.60 | 86.88 | 999,168 | -0.19(-0.21%) |
Aug 24, 2023 | 88.36 | 88.79 | 87.01 | 87.07 | 819,203 | -1.78(-2.01%) |
Aug 23, 2023 | 87.48 | 89.10 | 87.08 | 88.85 | 833,221 | +1.73(+1.99%) |
Aug 22, 2023 | 87.65 | 88.35 | 86.49 | 87.12 | 1,440,967 | -0.19(-0.21%) |
Aug 21, 2023 | 88.48 | 89.05 | 86.47 | 87.30 | 1,632,766 | -0.07(-0.08%) |
Aug 18, 2023 | 86.88 | 88.54 | 86.68 | 87.37 | 1,669,537 | +0.22(+0.26%) |
Aug 17, 2023 | 89.57 | 89.82 | 87.06 | 87.15 | 1,764,119 | -1.89(-2.12%) |
Aug 16, 2023 | 90.42 | 90.88 | 88.82 | 89.03 | 934,166 | -1.55(-1.71%) |
Aug 15, 2023 | 90.89 | 91.38 | 90.26 | 90.58 | 757,409 | -0.99(-1.08%) |
Aug 14, 2023 | 91.30 | 91.83 | 90.58 | 91.58 | 947,231 | -0.25(-0.28%) |
Aug 11, 2023 | 91.20 | 92.58 | 90.47 | 91.83 | 1,323,135 | -0.99(-1.07%) |
Aug 10, 2023 | 94.67 | 95.61 | 92.48 | 92.82 | 1,220,519 | -1.61(-1.70%) |
Aug 09, 2023 | 94.48 | 95.87 | 94.08 | 94.43 | 713,527 | -0.41(-0.43%) |
Aug 08, 2023 | 94.56 | 95.33 | 92.16 | 94.84 | 1,888,830 | -1.32(-1.38%) |
Aug 07, 2023 | 95.97 | 97.01 | 95.64 | 96.16 | 1,008,274 | +0.29(+0.30%) |
Aug 04, 2023 | 97.11 | 97.31 | 95.54 | 95.87 | 1,049,720 | -0.67(-0.70%) |
Aug 03, 2023 | 98.26 | 98.26 | 95.47 | 96.54 | 1,337,142 | -2.05(-2.08%) |
Aug 02, 2023 | 99.93 | 101.18 | 98.38 | 98.60 | 1,768,748 | -2.66(-2.63%) |
Aug 01, 2023 | 97.37 | 101.48 | 93.53 | 101.26 | 3,697,722 | +4.59(+4.74%) |
Jul 31, 2023 | 96.79 | 97.94 | 95.96 | 96.67 | 5,619,412 | +0.24(+0.25%) |
Jul 28, 2023 | 97.17 | 97.17 | 94.91 | 96.43 | 1,611,033 | +0.65(+0.68%) |
Jul 27, 2023 | 95.57 | 97.85 | 94.97 | 95.77 | 2,021,603 | +1.17(+1.24%) |
Jul 26, 2023 | 93.34 | 94.66 | 93.21 | 94.60 | 1,850,858 | +0.79(+0.84%) |
Jul 25, 2023 | 93.71 | 94.15 | 93.06 | 93.82 | 1,830,497 | -0.09(-0.09%) |
Jul 24, 2023 | 94.46 | 95.14 | 93.41 | 93.90 | 1,367,836 | -0.68(-0.72%) |
Jul 21, 2023 | 95.40 | 95.48 | 94.05 | 94.59 | 916,818 | -0.45(-0.47%) |
Jul 20, 2023 | 96.41 | 96.41 | 93.62 | 95.03 | 1,074,964 | -1.44(-1.49%) |
Jul 19, 2023 | 96.12 | 96.66 | 94.97 | 96.47 | 998,468 | +0.21(+0.22%) |
Jul 18, 2023 | 94.75 | 96.91 | 94.69 | 96.26 | 1,624,358 | +1.58(+1.67%) |
Jul 17, 2023 | 93.43 | 94.98 | 92.87 | 94.68 | 1,140,777 | +0.87(+0.92%) |
Jul 14, 2023 | 94.23 | 94.51 | 92.81 | 93.82 | 999,662 | -0.36(-0.38%) |
Jul 13, 2023 | 93.56 | 95.17 | 93.11 | 94.18 | 1,297,868 | +0.61(+0.66%) |
Jul 12, 2023 | 96.28 | 96.55 | 93.54 | 93.56 | 1,754,557 | -1.11(-1.17%) |
Jul 11, 2023 | 91.82 | 94.99 | 91.45 | 94.67 | 2,257,232 | +3.46(+3.79%) |
Jul 10, 2023 | 87.63 | 91.22 | 87.55 | 91.22 | 1,414,929 | +3.40(+3.87%) |
Jul 07, 2023 | 86.94 | 89.04 | 86.32 | 87.82 | 1,452,571 | +0.82(+0.94%) |
Jul 06, 2023 | 87.17 | 87.36 | 85.61 | 87.00 | 1,468,476 | -1.13(-1.28%) |
Jul 05, 2023 | 89.17 | 89.51 | 87.92 | 88.13 | 1,913,070 | -1.94(-2.15%) |