Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 92.30 | 93.44 | 92.17 | 93.14 | 373,043 | +0.89(+0.97%) |
Oct 30, 2023 | 92.96 | 92.96 | 91.84 | 92.24 | 505,781 | -0.14(-0.15%) |
Oct 27, 2023 | 92.02 | 93.67 | 91.88 | 92.38 | 520,636 | +0.34(+0.37%) |
Oct 26, 2023 | 90.92 | 92.70 | 90.37 | 92.04 | 760,506 | +1.10(+1.21%) |
Oct 25, 2023 | 93.29 | 93.29 | 89.68 | 90.94 | 763,680 | -2.86(-3.05%) |
Oct 24, 2023 | 94.53 | 94.55 | 93.32 | 93.80 | 547,020 | +0.08(+0.08%) |
Oct 23, 2023 | 96.25 | 96.41 | 93.44 | 93.72 | 586,917 | -2.44(-2.54%) |
Oct 20, 2023 | 96.20 | 96.73 | 95.45 | 96.16 | 612,037 | +0.07(+0.07%) |
Oct 19, 2023 | 98.74 | 99.17 | 95.99 | 96.09 | 590,549 | -2.68(-2.72%) |
Oct 18, 2023 | 102.57 | 103.73 | 98.70 | 98.77 | 586,913 | -4.43(-4.30%) |
Oct 17, 2023 | 102.13 | 103.97 | 102.13 | 103.20 | 509,376 | +0.81(+0.79%) |
Oct 16, 2023 | 102.95 | 103.75 | 101.77 | 102.40 | 272,982 | +0.13(+0.13%) |
Oct 13, 2023 | 103.64 | 103.75 | 101.92 | 102.27 | 390,264 | -0.95(-0.92%) |
Oct 12, 2023 | 102.47 | 103.55 | 101.88 | 103.22 | 648,731 | +1.78(+1.75%) |
Oct 11, 2023 | 99.93 | 101.47 | 99.79 | 101.44 | 513,957 | +2.29(+2.31%) |
Oct 10, 2023 | 100.14 | 100.89 | 99.06 | 99.16 | 447,154 | -0.44(-0.44%) |
Oct 09, 2023 | 98.30 | 100.18 | 98.01 | 99.60 | 664,408 | +1.57(+1.60%) |
Oct 06, 2023 | 96.73 | 98.87 | 96.73 | 98.02 | 433,719 | +1.10(+1.14%) |
Oct 05, 2023 | 97.26 | 98.19 | 96.83 | 96.92 | 404,567 | -0.84(-0.85%) |
Oct 04, 2023 | 95.40 | 98.06 | 95.40 | 97.76 | 500,751 | +2.64(+2.78%) |
Oct 03, 2023 | 95.80 | 96.37 | 94.71 | 95.11 | 350,103 | -0.80(-0.83%) |
Oct 02, 2023 | 96.61 | 97.04 | 95.24 | 95.91 | 391,680 | -0.57(-0.59%) |
Sep 29, 2023 | 97.03 | 97.71 | 96.16 | 96.48 | 552,276 | -0.10(-0.10%) |
Sep 28, 2023 | 95.61 | 97.29 | 95.45 | 96.58 | 372,695 | +1.16(+1.22%) |
Sep 27, 2023 | 94.18 | 95.83 | 94.18 | 95.42 | 430,335 | +1.63(+1.74%) |
Sep 26, 2023 | 93.49 | 94.51 | 93.40 | 93.79 | 320,332 | -0.09(-0.09%) |
Sep 25, 2023 | 93.30 | 94.40 | 93.85 | 93.88 | 223,679 | +0.40(+0.43%) |
Sep 22, 2023 | 92.93 | 93.99 | 92.93 | 93.47 | 232,857 | +0.40(+0.43%) |
Sep 21, 2023 | 93.46 | 94.07 | 92.89 | 93.07 | 213,076 | -0.55(-0.59%) |
Sep 20, 2023 | 94.56 | 94.99 | 93.44 | 93.62 | 286,287 | -0.51(-0.54%) |
Sep 19, 2023 | 94.78 | 94.95 | 93.96 | 94.13 | 282,736 | -0.57(-0.60%) |
Sep 18, 2023 | 94.96 | 95.91 | 94.38 | 94.70 | 449,025 | +0.02(+0.02%) |
Sep 15, 2023 | 93.93 | 94.78 | 93.36 | 94.68 | 838,715 | +0.40(+0.43%) |
Sep 14, 2023 | 94.16 | 95.14 | 93.91 | 94.28 | 374,405 | +1.02(+1.10%) |
Sep 13, 2023 | 95.03 | 95.04 | 92.37 | 93.26 | 441,135 | -1.79(-1.88%) |
Sep 12, 2023 | 94.29 | 95.52 | 94.29 | 95.05 | 315,856 | +0.31(+0.33%) |
Sep 11, 2023 | 94.58 | 94.85 | 93.77 | 94.73 | 279,112 | +0.43(+0.46%) |
Sep 08, 2023 | 94.18 | 94.98 | 93.93 | 94.30 | 343,999 | +0.08(+0.08%) |
Sep 07, 2023 | 93.58 | 94.34 | 92.60 | 94.22 | 636,165 | +0.19(+0.20%) |
Sep 06, 2023 | 96.35 | 96.35 | 93.18 | 94.03 | 1,130,490 | -2.32(-2.41%) |
Sep 05, 2023 | 99.29 | 99.33 | 94.74 | 96.35 | 799,849 | -3.60(-3.60%) |
Sep 01, 2023 | 101.02 | 101.02 | 99.86 | 99.95 | 400,805 | -0.37(-0.37%) |
Aug 31, 2023 | 100.70 | 100.89 | 99.77 | 100.33 | 607,531 | -0.13(-0.13%) |
Aug 30, 2023 | 101.19 | 101.47 | 100.42 | 100.45 | 281,969 | -0.32(-0.32%) |
Aug 29, 2023 | 99.58 | 101.09 | 99.13 | 100.78 | 265,596 | +0.83(+0.83%) |
Aug 28, 2023 | 99.88 | 101.02 | 99.85 | 99.95 | 232,723 | +0.32(+0.33%) |
Aug 25, 2023 | 99.28 | 99.98 | 98.84 | 99.63 | 296,661 | +0.57(+0.58%) |
Aug 24, 2023 | 98.74 | 100.41 | 98.74 | 99.06 | 364,144 | +0.13(+0.13%) |
Aug 23, 2023 | 98.35 | 99.11 | 97.93 | 98.93 | 310,008 | +0.87(+0.89%) |
Aug 22, 2023 | 98.82 | 98.95 | 97.75 | 98.05 | 270,427 | -0.54(-0.55%) |
Aug 21, 2023 | 99.04 | 99.76 | 97.33 | 98.59 | 380,276 | -0.47(-0.48%) |
Aug 18, 2023 | 98.08 | 99.38 | 98.08 | 99.07 | 268,367 | +0.57(+0.58%) |
Aug 17, 2023 | 98.50 | 99.11 | 98.16 | 98.50 | 316,858 | +0.08(+0.08%) |
Aug 16, 2023 | 99.40 | 100.14 | 98.28 | 98.42 | 197,147 | -0.93(-0.94%) |
Aug 15, 2023 | 100.14 | 100.40 | 99.09 | 99.35 | 314,097 | -1.00(-1.00%) |
Aug 14, 2023 | 101.22 | 101.22 | 99.81 | 100.35 | 345,917 | -0.78(-0.77%) |
Aug 11, 2023 | 100.74 | 101.28 | 100.41 | 101.13 | 346,447 | +0.65(+0.65%) |
Aug 10, 2023 | 101.03 | 102.18 | 100.23 | 100.48 | 431,461 | -0.41(-0.41%) |
Aug 09, 2023 | 100.35 | 101.17 | 100.00 | 100.89 | 415,954 | +0.84(+0.84%) |
Aug 08, 2023 | 99.05 | 100.51 | 98.18 | 100.05 | 677,825 | +0.62(+0.62%) |
Aug 07, 2023 | 97.68 | 99.60 | 97.68 | 99.43 | 401,136 | +2.13(+2.19%) |
Aug 04, 2023 | 97.84 | 97.84 | 96.74 | 97.30 | 501,979 | -0.13(-0.13%) |
Aug 03, 2023 | 98.40 | 98.40 | 96.09 | 97.42 | 410,835 | -1.59(-1.61%) |
Aug 02, 2023 | 99.16 | 99.73 | 98.84 | 99.02 | 231,935 | -0.47(-0.47%) |