Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 88.15 | 89.34 | 86.78 | 87.62 | 87,030 | +0.00(+0.00%) |
Oct 30, 2023 | 88.37 | 89.14 | 86.73 | 87.62 | 112,903 | +0.23(+0.26%) |
Oct 27, 2023 | 89.97 | 90.75 | 86.94 | 87.39 | 75,974 | -3.08(-3.40%) |
Oct 26, 2023 | 91.42 | 91.71 | 89.79 | 90.47 | 55,952 | -0.15(-0.16%) |
Oct 25, 2023 | 87.24 | 91.20 | 86.08 | 90.62 | 294,759 | +0.16(+0.17%) |
Oct 24, 2023 | 89.12 | 90.59 | 88.26 | 90.46 | 134,007 | +2.27(+2.58%) |
Oct 23, 2023 | 89.07 | 90.35 | 87.71 | 88.18 | 154,753 | -1.24(-1.38%) |
Oct 20, 2023 | 90.68 | 93.63 | 89.00 | 89.42 | 73,796 | -0.85(-0.94%) |
Oct 19, 2023 | 90.59 | 92.67 | 89.51 | 90.27 | 73,667 | -1.02(-1.12%) |
Oct 18, 2023 | 92.37 | 93.26 | 90.60 | 91.29 | 115,010 | -1.23(-1.33%) |
Oct 17, 2023 | 93.41 | 94.19 | 91.86 | 92.52 | 166,697 | -1.03(-1.10%) |
Oct 16, 2023 | 92.75 | 94.32 | 91.18 | 93.54 | 141,170 | +2.77(+3.05%) |
Oct 13, 2023 | 91.68 | 92.18 | 90.13 | 90.77 | 114,125 | -0.25(-0.27%) |
Oct 12, 2023 | 92.60 | 92.80 | 90.22 | 91.02 | 88,710 | -0.88(-0.96%) |
Oct 11, 2023 | 91.66 | 92.64 | 90.77 | 91.90 | 72,115 | +0.34(+0.37%) |
Oct 10, 2023 | 91.96 | 93.05 | 90.60 | 91.57 | 128,651 | +0.41(+0.44%) |
Oct 09, 2023 | 91.80 | 94.18 | 91.05 | 91.16 | 91,417 | -1.22(-1.32%) |
Oct 06, 2023 | 93.25 | 94.31 | 90.60 | 92.38 | 84,188 | -1.57(-1.67%) |
Oct 05, 2023 | 92.89 | 94.92 | 92.81 | 93.95 | 87,086 | +0.81(+0.87%) |
Oct 04, 2023 | 93.24 | 93.61 | 90.95 | 93.14 | 88,900 | +0.22(+0.23%) |
Oct 03, 2023 | 90.89 | 93.44 | 90.12 | 92.92 | 167,263 | +1.96(+2.15%) |
Oct 02, 2023 | 96.22 | 96.22 | 88.01 | 90.96 | 207,578 | -5.70(-5.89%) |
Sep 29, 2023 | 100.75 | 101.47 | 96.36 | 96.66 | 151,169 | -3.10(-3.11%) |
Sep 28, 2023 | 100.01 | 101.81 | 99.27 | 99.76 | 204,832 | -0.39(-0.39%) |
Sep 27, 2023 | 104.76 | 105.89 | 99.72 | 100.15 | 180,388 | -4.57(-4.36%) |
Sep 26, 2023 | 105.83 | 105.87 | 104.62 | 104.72 | 59,720 | -1.57(-1.48%) |
Sep 25, 2023 | 105.67 | 106.73 | 105.92 | 106.29 | 35,996 | +0.36(+0.34%) |
Sep 22, 2023 | 105.86 | 106.90 | 105.08 | 105.93 | 36,850 | -0.28(-0.26%) |
Sep 21, 2023 | 107.09 | 107.72 | 106.06 | 106.21 | 36,193 | -1.58(-1.47%) |
Sep 20, 2023 | 108.60 | 108.93 | 107.51 | 107.79 | 35,536 | -0.55(-0.51%) |
Sep 19, 2023 | 109.49 | 110.50 | 108.14 | 108.35 | 135,204 | -0.70(-0.64%) |
Sep 18, 2023 | 109.94 | 109.94 | 108.77 | 109.05 | 55,038 | -0.84(-0.76%) |
Sep 15, 2023 | 109.83 | 110.94 | 108.13 | 109.89 | 265,079 | +0.05(+0.04%) |
Sep 14, 2023 | 109.26 | 110.27 | 109.08 | 109.84 | 51,592 | +1.29(+1.18%) |
Sep 13, 2023 | 107.77 | 109.10 | 107.18 | 108.55 | 44,967 | +0.96(+0.90%) |
Sep 12, 2023 | 107.21 | 107.60 | 106.14 | 107.59 | 47,062 | +0.09(+0.08%) |
Sep 11, 2023 | 106.54 | 108.11 | 106.54 | 107.50 | 72,852 | +1.13(+1.06%) |
Sep 08, 2023 | 105.60 | 106.68 | 104.36 | 106.37 | 114,666 | +0.77(+0.73%) |
Sep 07, 2023 | 105.32 | 107.19 | 104.91 | 105.60 | 56,167 | +0.10(+0.09%) |
Sep 06, 2023 | 103.55 | 105.77 | 103.28 | 105.50 | 55,719 | +0.46(+0.44%) |
Sep 05, 2023 | 107.50 | 108.21 | 103.72 | 105.04 | 67,577 | -3.59(-3.30%) |
Sep 01, 2023 | 108.39 | 108.97 | 107.81 | 108.63 | 51,511 | +0.34(+0.32%) |
Aug 31, 2023 | 109.28 | 109.35 | 108.07 | 108.29 | 55,054 | -1.03(-0.94%) |
Aug 30, 2023 | 109.00 | 109.97 | 108.37 | 109.32 | 43,563 | +0.31(+0.29%) |
Aug 29, 2023 | 108.61 | 109.59 | 108.58 | 109.01 | 40,656 | +0.24(+0.22%) |
Aug 28, 2023 | 110.06 | 110.95 | 108.56 | 108.77 | 47,906 | -0.95(-0.87%) |
Aug 25, 2023 | 109.60 | 110.72 | 108.20 | 109.72 | 41,837 | +0.77(+0.70%) |
Aug 24, 2023 | 109.16 | 109.97 | 108.47 | 108.96 | 57,957 | -0.90(-0.81%) |
Aug 23, 2023 | 109.48 | 110.06 | 109.13 | 109.85 | 98,841 | +0.68(+0.62%) |
Aug 22, 2023 | 108.91 | 109.75 | 108.82 | 109.17 | 35,421 | +0.09(+0.08%) |
Aug 21, 2023 | 109.42 | 109.42 | 107.21 | 109.08 | 53,527 | +0.03(+0.03%) |
Aug 18, 2023 | 109.54 | 110.38 | 108.98 | 109.06 | 52,503 | -0.28(-0.25%) |
Aug 17, 2023 | 109.17 | 110.53 | 108.68 | 109.33 | 88,152 | +0.05(+0.04%) |
Aug 16, 2023 | 109.09 | 110.44 | 108.19 | 109.28 | 68,336 | +0.56(+0.52%) |
Aug 15, 2023 | 109.61 | 109.99 | 108.63 | 108.72 | 37,304 | -1.39(-1.26%) |
Aug 14, 2023 | 111.06 | 111.19 | 109.27 | 110.11 | 68,570 | -1.83(-1.63%) |
Aug 11, 2023 | 111.26 | 111.99 | 110.75 | 111.94 | 38,012 | +0.46(+0.42%) |
Aug 10, 2023 | 111.34 | 112.08 | 111.09 | 111.47 | 42,435 | -0.60(-0.54%) |
Aug 09, 2023 | 110.24 | 112.08 | 110.03 | 112.08 | 45,167 | +1.83(+1.66%) |
Aug 08, 2023 | 110.35 | 110.73 | 109.13 | 110.25 | 45,357 | -1.14(-1.02%) |
Aug 07, 2023 | 111.08 | 112.27 | 109.22 | 111.39 | 54,145 | +0.53(+0.48%) |
Aug 04, 2023 | 113.30 | 116.68 | 109.93 | 110.86 | 44,731 | -2.21(-1.96%) |
Aug 03, 2023 | 115.36 | 115.36 | 113.07 | 113.07 | 58,165 | -2.22(-1.93%) |
Aug 02, 2023 | 114.60 | 116.22 | 113.94 | 115.29 | 34,417 | +0.34(+0.30%) |