Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 91.02 | 91.52 | 89.84 | 90.37 | 1,271,738 | +0.21(+0.23%) |
Sep 28, 2023 | 91.45 | 91.48 | 89.23 | 90.17 | 1,795,845 | -0.94(-1.03%) |
Sep 27, 2023 | 91.01 | 91.93 | 90.62 | 91.10 | 1,402,332 | +0.05(+0.05%) |
Sep 26, 2023 | 93.28 | 93.41 | 90.75 | 91.06 | 1,515,968 | -2.89(-3.08%) |
Sep 25, 2023 | 93.74 | 94.15 | 93.48 | 93.95 | 754,467 | -0.38(-0.40%) |
Sep 22, 2023 | 94.35 | 94.99 | 93.85 | 94.33 | 841,320 | -0.40(-0.42%) |
Sep 21, 2023 | 95.73 | 95.98 | 94.69 | 94.73 | 874,710 | -1.22(-1.27%) |
Sep 20, 2023 | 96.84 | 97.23 | 95.64 | 95.95 | 1,153,902 | -0.24(-0.25%) |
Sep 19, 2023 | 96.62 | 97.13 | 96.16 | 96.19 | 973,367 | -0.31(-0.32%) |
Sep 18, 2023 | 96.36 | 96.56 | 95.10 | 96.51 | 1,070,140 | +0.37(+0.39%) |
Sep 15, 2023 | 96.47 | 97.16 | 95.95 | 96.14 | 1,786,247 | -0.34(-0.35%) |
Sep 14, 2023 | 95.80 | 96.53 | 95.25 | 96.48 | 1,051,778 | +1.62(+1.71%) |
Sep 13, 2023 | 93.33 | 95.15 | 93.28 | 94.86 | 1,239,122 | +1.32(+1.41%) |
Sep 12, 2023 | 93.24 | 93.91 | 92.72 | 93.54 | 1,085,289 | +0.40(+0.43%) |
Sep 11, 2023 | 93.04 | 93.86 | 92.90 | 93.14 | 1,154,883 | +0.06(+0.06%) |
Sep 08, 2023 | 92.34 | 93.28 | 91.82 | 93.08 | 1,361,186 | +0.90(+0.98%) |
Sep 07, 2023 | 92.28 | 92.73 | 91.72 | 92.18 | 1,543,731 | +0.49(+0.53%) |
Sep 06, 2023 | 90.73 | 91.82 | 90.35 | 91.69 | 1,456,871 | +1.15(+1.27%) |
Sep 05, 2023 | 91.86 | 92.17 | 89.69 | 90.54 | 1,219,368 | -1.63(-1.77%) |
Sep 01, 2023 | 93.56 | 93.69 | 91.37 | 92.17 | 1,212,551 | -0.89(-0.96%) |
Aug 31, 2023 | 94.82 | 95.02 | 93.05 | 93.06 | 1,717,275 | -1.44(-1.52%) |
Aug 30, 2023 | 95.15 | 95.91 | 94.44 | 94.50 | 1,903,716 | -1.23(-1.29%) |
Aug 29, 2023 | 93.65 | 96.33 | 93.51 | 95.73 | 2,824,194 | +2.64(+2.83%) |
Aug 28, 2023 | 92.71 | 93.95 | 92.71 | 93.09 | 971,478 | +0.47(+0.51%) |
Aug 25, 2023 | 92.79 | 93.64 | 92.48 | 92.62 | 1,125,665 | +0.00(+0.00%) |
Aug 24, 2023 | 92.89 | 94.17 | 92.61 | 92.62 | 1,521,210 | -0.68(-0.73%) |
Aug 23, 2023 | 92.90 | 93.31 | 91.89 | 93.30 | 1,350,409 | +0.75(+0.81%) |
Aug 22, 2023 | 92.74 | 93.06 | 92.27 | 92.55 | 838,949 | -0.34(-0.37%) |
Aug 21, 2023 | 93.34 | 93.70 | 91.85 | 92.89 | 844,570 | -0.49(-0.52%) |
Aug 18, 2023 | 92.92 | 93.81 | 92.90 | 93.38 | 3,527,877 | +0.52(+0.56%) |
Aug 17, 2023 | 93.34 | 94.44 | 92.84 | 92.86 | 902,501 | -0.52(-0.55%) |
Aug 16, 2023 | 92.88 | 93.67 | 92.57 | 93.38 | 1,420,212 | +0.94(+1.01%) |
Aug 15, 2023 | 93.54 | 94.06 | 92.16 | 92.44 | 1,343,962 | -1.67(-1.78%) |
Aug 14, 2023 | 93.72 | 94.29 | 93.11 | 94.11 | 1,754,679 | +0.02(+0.02%) |
Aug 11, 2023 | 94.28 | 94.52 | 93.65 | 94.09 | 1,497,035 | +0.15(+0.16%) |
Aug 10, 2023 | 93.99 | 94.57 | 93.47 | 93.95 | 1,150,548 | +0.32(+0.34%) |
Aug 09, 2023 | 93.80 | 94.66 | 93.25 | 93.63 | 1,849,095 | -0.46(-0.49%) |
Aug 08, 2023 | 93.69 | 94.15 | 92.44 | 94.09 | 2,099,518 | +0.14(+0.15%) |
Aug 07, 2023 | 94.79 | 95.34 | 93.93 | 93.94 | 1,352,669 | -0.40(-0.42%) |
Aug 04, 2023 | 95.37 | 96.20 | 93.48 | 94.34 | 1,928,102 | -0.62(-0.65%) |
Aug 03, 2023 | 97.29 | 97.36 | 94.37 | 94.96 | 1,757,524 | -3.01(-3.08%) |
Aug 02, 2023 | 98.66 | 99.28 | 97.25 | 97.97 | 1,780,828 | +0.22(+0.23%) |
Aug 01, 2023 | 99.15 | 99.32 | 97.51 | 97.75 | 1,346,104 | -1.48(-1.49%) |
Jul 31, 2023 | 100.46 | 100.50 | 98.56 | 99.23 | 1,362,968 | -0.55(-0.55%) |
Jul 28, 2023 | 100.89 | 101.34 | 99.09 | 99.78 | 1,086,851 | -0.35(-0.35%) |
Jul 27, 2023 | 100.54 | 101.18 | 99.75 | 100.13 | 1,350,573 | -0.73(-0.73%) |
Jul 26, 2023 | 100.87 | 102.18 | 100.78 | 100.86 | 1,299,309 | -0.06(-0.06%) |
Jul 25, 2023 | 100.81 | 101.64 | 100.52 | 100.92 | 742,308 | -0.01(-0.01%) |
Jul 24, 2023 | 100.65 | 101.19 | 99.85 | 100.93 | 834,547 | +0.45(+0.45%) |
Jul 21, 2023 | 100.52 | 101.26 | 99.85 | 100.48 | 1,159,289 | +0.26(+0.26%) |
Jul 20, 2023 | 98.40 | 100.52 | 97.87 | 100.22 | 2,496,216 | +2.37(+2.42%) |
Jul 19, 2023 | 96.17 | 98.20 | 96.17 | 97.85 | 2,518,878 | +2.19(+2.29%) |
Jul 18, 2023 | 95.53 | 96.47 | 93.99 | 95.65 | 2,141,584 | +0.25(+0.26%) |
Jul 17, 2023 | 96.20 | 96.43 | 95.12 | 95.40 | 1,494,531 | -1.10(-1.14%) |
Jul 14, 2023 | 95.34 | 96.86 | 94.91 | 96.50 | 1,456,902 | +0.83(+0.87%) |
Jul 13, 2023 | 94.78 | 95.67 | 94.64 | 95.67 | 1,209,537 | +0.67(+0.70%) |
Jul 12, 2023 | 94.72 | 95.63 | 94.03 | 95.01 | 1,018,142 | +0.71(+0.75%) |
Jul 11, 2023 | 93.21 | 94.37 | 92.76 | 94.30 | 1,127,033 | +1.20(+1.29%) |
Jul 10, 2023 | 93.82 | 94.37 | 92.48 | 93.10 | 1,309,870 | -1.06(-1.13%) |
Jul 07, 2023 | 94.74 | 95.12 | 94.04 | 94.17 | 1,895,983 | -1.28(-1.34%) |
Jul 06, 2023 | 94.99 | 96.36 | 93.95 | 95.44 | 2,862,714 | -0.37(-0.38%) |
Jul 05, 2023 | 94.14 | 96.48 | 93.59 | 95.81 | 3,138,191 | +0.99(+1.04%) |