Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 87.67 | 87.85 | 87.41 | 87.43 | 11,862,781 | -0.19(-0.21%) |
Oct 30, 2023 | 87.48 | 87.76 | 87.32 | 87.62 | 11,294,658 | -0.29(-0.33%) |
Oct 27, 2023 | 87.70 | 87.91 | 87.54 | 87.91 | 11,915,350 | +0.14(+0.16%) |
Oct 26, 2023 | 87.20 | 87.81 | 87.18 | 87.77 | 16,293,655 | +0.66(+0.76%) |
Oct 25, 2023 | 87.42 | 87.45 | 87.00 | 87.11 | 15,544,724 | -0.77(-0.88%) |
Oct 24, 2023 | 87.66 | 87.89 | 87.45 | 87.88 | 11,175,261 | +0.16(+0.18%) |
Oct 23, 2023 | 87.00 | 87.83 | 86.87 | 87.72 | 12,670,277 | +0.41(+0.48%) |
Oct 20, 2023 | 87.12 | 87.44 | 87.10 | 87.31 | 13,008,862 | +0.50(+0.58%) |
Oct 19, 2023 | 86.99 | 87.34 | 86.71 | 86.81 | 27,786,164 | -0.43(-0.49%) |
Oct 18, 2023 | 87.40 | 87.53 | 87.08 | 87.24 | 14,134,847 | -0.41(-0.47%) |
Oct 17, 2023 | 87.73 | 87.87 | 87.48 | 87.65 | 11,468,008 | -0.87(-0.98%) |
Oct 16, 2023 | 88.52 | 88.58 | 88.40 | 88.51 | 7,426,383 | -0.53(-0.59%) |
Oct 13, 2023 | 89.12 | 89.15 | 88.87 | 89.04 | 10,117,688 | +0.57(+0.64%) |
Oct 12, 2023 | 89.14 | 89.19 | 88.36 | 88.48 | 13,173,336 | -0.86(-0.96%) |
Oct 11, 2023 | 89.20 | 89.39 | 89.00 | 89.33 | 15,181,592 | +0.49(+0.55%) |
Oct 10, 2023 | 88.57 | 89.09 | 88.47 | 88.85 | 11,792,154 | -0.18(-0.20%) |
Oct 09, 2023 | 88.56 | 89.02 | 88.42 | 89.02 | 5,950,088 | +1.12(+1.28%) |
Oct 06, 2023 | 87.61 | 88.18 | 87.52 | 87.90 | 12,559,743 | -0.52(-0.58%) |
Oct 05, 2023 | 88.46 | 88.48 | 88.24 | 88.42 | 11,595,222 | +0.17(+0.19%) |
Oct 04, 2023 | 87.97 | 88.30 | 87.77 | 88.25 | 14,385,482 | +0.56(+0.63%) |
Oct 03, 2023 | 88.24 | 88.41 | 87.65 | 87.69 | 21,892,312 | -0.73(-0.83%) |
Oct 02, 2023 | 88.70 | 88.80 | 88.31 | 88.43 | 21,528,794 | -0.72(-0.81%) |
Sep 29, 2023 | 89.50 | 89.59 | 89.01 | 89.15 | 13,857,522 | +0.02(+0.02%) |
Sep 28, 2023 | 88.68 | 89.15 | 88.43 | 89.13 | 11,973,583 | +0.24(+0.27%) |
Sep 27, 2023 | 89.52 | 89.56 | 88.65 | 88.89 | 10,876,549 | -0.40(-0.45%) |
Sep 26, 2023 | 89.48 | 89.54 | 89.18 | 89.29 | 8,508,483 | -0.03(-0.03%) |
Sep 25, 2023 | 89.40 | 89.41 | 89.28 | 89.32 | 12,032,200 | -0.66(-0.74%) |
Sep 22, 2023 | 89.71 | 90.06 | 89.64 | 89.98 | 8,874,268 | +0.35(+0.39%) |
Sep 21, 2023 | 89.68 | 89.76 | 89.57 | 89.63 | 8,945,873 | -0.67(-0.74%) |
Sep 20, 2023 | 90.62 | 90.75 | 90.28 | 90.30 | 11,046,555 | -0.07(-0.08%) |
Sep 19, 2023 | 90.49 | 90.66 | 90.33 | 90.37 | 7,743,311 | -0.33(-0.36%) |
Sep 18, 2023 | 90.49 | 90.76 | 90.49 | 90.70 | 4,748,765 | +0.09(+0.10%) |
Sep 15, 2023 | 90.74 | 90.80 | 90.54 | 90.61 | 9,624,246 | -0.28(-0.31%) |
Sep 14, 2023 | 91.16 | 91.24 | 90.83 | 90.89 | 6,596,792 | -0.20(-0.22%) |
Sep 13, 2023 | 90.84 | 91.22 | 90.83 | 91.10 | 6,858,151 | +0.11(+0.12%) |
Sep 12, 2023 | 90.89 | 91.00 | 90.79 | 90.99 | 5,135,296 | +0.13(+0.14%) |
Sep 11, 2023 | 90.82 | 90.95 | 90.76 | 90.86 | 4,439,996 | -0.16(-0.17%) |
Sep 08, 2023 | 91.22 | 91.36 | 90.97 | 91.02 | 4,775,742 | +0.02(+0.02%) |
Sep 07, 2023 | 90.90 | 91.04 | 90.80 | 91.00 | 7,332,878 | +0.31(+0.34%) |
Sep 06, 2023 | 91.08 | 91.09 | 90.64 | 90.69 | 7,545,098 | -0.23(-0.26%) |
Sep 05, 2023 | 91.21 | 91.22 | 90.88 | 90.92 | 5,130,132 | -0.55(-0.61%) |
Sep 01, 2023 | 92.05 | 92.06 | 91.36 | 91.48 | 7,958,648 | -0.56(-0.61%) |
Aug 31, 2023 | 91.96 | 92.17 | 91.87 | 92.04 | 6,352,272 | +0.18(+0.20%) |
Aug 30, 2023 | 91.98 | 92.03 | 91.80 | 91.85 | 6,537,105 | -0.01(-0.01%) |
Aug 29, 2023 | 91.00 | 91.90 | 90.98 | 91.86 | 7,276,127 | +0.65(+0.71%) |
Aug 28, 2023 | 91.17 | 91.24 | 90.98 | 91.21 | 3,400,729 | +0.25(+0.28%) |
Aug 25, 2023 | 90.86 | 91.19 | 90.62 | 90.96 | 8,132,687 | -0.03(-0.03%) |
Aug 24, 2023 | 91.05 | 91.31 | 90.97 | 90.99 | 5,907,896 | -0.34(-0.37%) |
Aug 23, 2023 | 90.90 | 91.33 | 90.87 | 91.33 | 8,807,010 | +0.98(+1.09%) |
Aug 22, 2023 | 90.23 | 90.45 | 90.14 | 90.35 | 6,520,920 | +0.04(+0.04%) |
Aug 21, 2023 | 90.45 | 90.49 | 90.20 | 90.31 | 11,189,857 | -0.56(-0.62%) |
Aug 18, 2023 | 90.77 | 91.08 | 90.72 | 90.87 | 7,735,826 | +0.27(+0.30%) |
Aug 17, 2023 | 90.68 | 90.75 | 90.35 | 90.60 | 10,162,793 | -0.12(-0.13%) |
Aug 16, 2023 | 91.05 | 91.26 | 90.65 | 90.72 | 7,415,217 | -0.35(-0.38%) |
Aug 15, 2023 | 91.15 | 91.43 | 91.02 | 91.07 | 9,890,622 | -0.17(-0.19%) |
Aug 14, 2023 | 91.24 | 91.51 | 91.04 | 91.24 | 6,405,049 | -0.15(-0.16%) |
Aug 11, 2023 | 91.50 | 91.81 | 91.35 | 91.39 | 6,092,481 | -0.49(-0.53%) |
Aug 10, 2023 | 92.58 | 92.76 | 91.86 | 91.87 | 8,715,955 | -0.71(-0.77%) |
Aug 09, 2023 | 92.52 | 92.73 | 92.49 | 92.58 | 5,476,868 | +0.06(+0.06%) |
Aug 08, 2023 | 92.53 | 92.76 | 92.42 | 92.52 | 5,563,468 | +0.47(+0.51%) |
Aug 07, 2023 | 92.17 | 92.21 | 91.95 | 92.06 | 4,127,626 | -0.22(-0.24%) |
Aug 04, 2023 | 91.65 | 92.36 | 91.65 | 92.28 | 10,496,236 | +0.97(+1.06%) |
Aug 03, 2023 | 91.37 | 91.50 | 91.22 | 91.31 | 11,389,865 | -0.68(-0.74%) |
Aug 02, 2023 | 91.90 | 92.02 | 91.61 | 91.99 | 8,249,437 | -0.18(-0.20%) |