Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 83.05 | 85.68 | 82.65 | 85.18 | 210,646 | +2.53(+3.06%) |
Oct 30, 2023 | 85.32 | 85.32 | 80.39 | 82.65 | 310,631 | -2.02(-2.39%) |
Oct 27, 2023 | 85.22 | 85.83 | 84.04 | 84.67 | 271,217 | -0.41(-0.48%) |
Oct 26, 2023 | 85.14 | 85.76 | 83.37 | 85.08 | 260,349 | +0.81(+0.96%) |
Oct 25, 2023 | 83.46 | 84.72 | 82.70 | 84.27 | 223,808 | +0.40(+0.48%) |
Oct 24, 2023 | 86.59 | 87.60 | 82.93 | 83.87 | 226,029 | -1.66(-1.94%) |
Oct 23, 2023 | 84.27 | 87.51 | 84.27 | 85.53 | 306,502 | +0.88(+1.04%) |
Oct 20, 2023 | 85.49 | 86.14 | 83.09 | 84.65 | 496,897 | +2.39(+2.91%) |
Oct 19, 2023 | 81.82 | 83.20 | 80.30 | 82.26 | 378,139 | +0.90(+1.11%) |
Oct 18, 2023 | 83.39 | 83.39 | 81.30 | 81.36 | 281,631 | -3.09(-3.66%) |
Oct 17, 2023 | 83.56 | 85.93 | 83.50 | 84.45 | 218,142 | +0.58(+0.69%) |
Oct 16, 2023 | 84.17 | 85.34 | 83.25 | 83.87 | 289,628 | +0.45(+0.54%) |
Oct 13, 2023 | 85.95 | 86.03 | 83.01 | 83.42 | 170,339 | -2.66(-3.09%) |
Oct 12, 2023 | 86.37 | 87.22 | 84.67 | 86.08 | 502,812 | -0.21(-0.24%) |
Oct 11, 2023 | 88.38 | 88.78 | 85.97 | 86.29 | 295,409 | -1.99(-2.25%) |
Oct 10, 2023 | 85.37 | 89.35 | 85.37 | 88.28 | 295,796 | +3.16(+3.71%) |
Oct 09, 2023 | 83.83 | 85.50 | 83.01 | 85.12 | 269,293 | +0.59(+0.70%) |
Oct 06, 2023 | 84.15 | 85.23 | 82.83 | 84.53 | 265,986 | +0.01(+0.01%) |
Oct 05, 2023 | 86.30 | 86.96 | 84.25 | 84.52 | 336,076 | -1.73(-2.01%) |
Oct 04, 2023 | 86.45 | 87.39 | 83.99 | 86.25 | 451,834 | -0.25(-0.29%) |
Oct 03, 2023 | 88.45 | 88.45 | 86.35 | 86.50 | 311,630 | -0.13(-0.15%) |
Oct 02, 2023 | 88.60 | 88.72 | 85.76 | 86.63 | 232,418 | -2.37(-2.66%) |
Sep 29, 2023 | 90.81 | 90.95 | 88.84 | 89.00 | 166,821 | -1.07(-1.19%) |
Sep 28, 2023 | 90.47 | 91.29 | 89.40 | 90.07 | 196,225 | -0.54(-0.60%) |
Sep 27, 2023 | 89.43 | 91.19 | 88.81 | 90.61 | 211,652 | +2.31(+2.62%) |
Sep 26, 2023 | 90.02 | 90.23 | 86.82 | 88.30 | 296,516 | -2.08(-2.30%) |
Sep 25, 2023 | 91.46 | 91.11 | 90.15 | 90.38 | 176,674 | -1.35(-1.47%) |
Sep 22, 2023 | 92.02 | 93.60 | 91.48 | 91.73 | 160,652 | -0.24(-0.26%) |
Sep 21, 2023 | 94.75 | 94.75 | 89.76 | 91.97 | 459,700 | -3.31(-3.47%) |
Sep 20, 2023 | 96.69 | 98.00 | 95.27 | 95.28 | 161,160 | -1.33(-1.38%) |
Sep 19, 2023 | 96.43 | 97.23 | 95.64 | 96.61 | 235,215 | +0.38(+0.39%) |
Sep 18, 2023 | 97.42 | 97.92 | 95.98 | 96.23 | 177,428 | -0.70(-0.72%) |
Sep 15, 2023 | 97.21 | 98.70 | 95.91 | 96.93 | 556,428 | -0.76(-0.78%) |
Sep 14, 2023 | 96.74 | 98.58 | 96.36 | 97.69 | 235,068 | +1.90(+1.98%) |
Sep 13, 2023 | 97.54 | 98.14 | 95.77 | 95.79 | 235,295 | -1.74(-1.78%) |
Sep 12, 2023 | 98.35 | 99.70 | 97.40 | 97.53 | 422,033 | -1.26(-1.28%) |
Sep 11, 2023 | 98.64 | 99.07 | 97.57 | 98.79 | 257,485 | +0.80(+0.82%) |
Sep 08, 2023 | 98.55 | 98.95 | 97.78 | 97.99 | 172,168 | -0.40(-0.41%) |
Sep 07, 2023 | 96.73 | 99.09 | 95.53 | 98.39 | 216,355 | +1.19(+1.22%) |
Sep 06, 2023 | 97.63 | 99.48 | 96.92 | 97.20 | 260,043 | -0.51(-0.52%) |
Sep 05, 2023 | 100.07 | 100.07 | 96.25 | 97.71 | 245,541 | -3.07(-3.05%) |
Sep 01, 2023 | 100.38 | 102.03 | 100.08 | 100.78 | 236,360 | +0.85(+0.85%) |
Aug 31, 2023 | 100.32 | 101.24 | 99.57 | 99.93 | 243,225 | -0.43(-0.43%) |
Aug 30, 2023 | 100.85 | 102.24 | 100.23 | 100.36 | 186,621 | -0.17(-0.17%) |
Aug 29, 2023 | 98.62 | 100.72 | 97.47 | 100.53 | 253,738 | +1.76(+1.78%) |
Aug 28, 2023 | 98.71 | 99.89 | 97.19 | 98.77 | 354,425 | +0.04(+0.04%) |
Aug 25, 2023 | 99.21 | 99.52 | 96.76 | 98.73 | 419,097 | -0.31(-0.31%) |
Aug 24, 2023 | 101.88 | 101.88 | 99.02 | 99.04 | 503,627 | -2.97(-2.91%) |
Aug 23, 2023 | 102.76 | 104.11 | 97.00 | 102.01 | 602,817 | +3.87(+3.94%) |
Aug 22, 2023 | 96.24 | 98.42 | 96.02 | 98.14 | 602,335 | +2.26(+2.36%) |
Aug 21, 2023 | 93.78 | 96.10 | 92.06 | 95.88 | 419,047 | +1.74(+1.85%) |
Aug 18, 2023 | 93.35 | 95.70 | 93.35 | 94.14 | 402,183 | +0.28(+0.30%) |
Aug 17, 2023 | 93.38 | 94.83 | 92.90 | 93.86 | 346,691 | +0.53(+0.57%) |
Aug 16, 2023 | 94.94 | 95.56 | 92.98 | 93.33 | 325,545 | -1.51(-1.59%) |
Aug 15, 2023 | 95.40 | 96.90 | 94.44 | 94.84 | 212,964 | -1.38(-1.43%) |
Aug 14, 2023 | 95.05 | 96.28 | 93.80 | 96.22 | 235,422 | +0.98(+1.03%) |
Aug 11, 2023 | 94.54 | 95.42 | 93.98 | 95.24 | 233,066 | +0.49(+0.52%) |
Aug 10, 2023 | 95.37 | 96.45 | 92.87 | 94.75 | 289,900 | -0.21(-0.22%) |
Aug 09, 2023 | 93.86 | 95.57 | 92.53 | 94.96 | 210,921 | +0.81(+0.86%) |
Aug 08, 2023 | 94.80 | 94.80 | 92.56 | 94.15 | 325,715 | -1.23(-1.29%) |
Aug 07, 2023 | 94.95 | 95.81 | 93.47 | 95.38 | 292,539 | +0.80(+0.85%) |
Aug 04, 2023 | 95.83 | 96.17 | 91.72 | 94.58 | 537,362 | -2.73(-2.81%) |
Aug 03, 2023 | 100.14 | 100.14 | 96.50 | 97.31 | 275,291 | -3.33(-3.31%) |
Aug 02, 2023 | 100.28 | 101.65 | 98.93 | 100.64 | 215,812 | -0.17(-0.17%) |