Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 94.74 | 95.02 | 93.82 | 94.72 | 841,115 | -0.05(-0.05%) |
Oct 30, 2023 | 94.44 | 95.71 | 93.20 | 94.77 | 1,179,680 | +0.95(+1.02%) |
Oct 27, 2023 | 95.47 | 95.50 | 93.54 | 93.82 | 1,025,450 | -1.86(-1.94%) |
Oct 26, 2023 | 94.71 | 98.10 | 94.12 | 95.68 | 1,827,745 | +4.54(+4.98%) |
Oct 25, 2023 | 93.50 | 93.50 | 90.98 | 91.14 | 1,906,477 | -2.82(-3.00%) |
Oct 24, 2023 | 94.25 | 94.80 | 93.04 | 93.96 | 920,992 | +0.46(+0.49%) |
Oct 23, 2023 | 94.65 | 95.10 | 93.22 | 93.50 | 993,294 | -1.34(-1.41%) |
Oct 20, 2023 | 96.14 | 96.36 | 94.71 | 94.84 | 870,252 | -1.28(-1.33%) |
Oct 19, 2023 | 98.04 | 98.78 | 95.98 | 96.12 | 755,673 | -1.95(-1.98%) |
Oct 18, 2023 | 101.82 | 101.82 | 97.81 | 98.07 | 1,173,149 | -4.74(-4.61%) |
Oct 17, 2023 | 100.62 | 103.46 | 100.24 | 102.81 | 891,905 | +2.10(+2.09%) |
Oct 16, 2023 | 99.43 | 102.39 | 99.41 | 100.71 | 992,076 | +2.46(+2.51%) |
Oct 13, 2023 | 98.61 | 98.88 | 97.38 | 98.25 | 527,616 | +0.32(+0.32%) |
Oct 12, 2023 | 99.66 | 100.19 | 97.34 | 97.93 | 599,443 | -1.47(-1.48%) |
Oct 11, 2023 | 99.27 | 100.14 | 98.42 | 99.40 | 382,162 | -0.18(-0.18%) |
Oct 10, 2023 | 99.55 | 100.32 | 99.23 | 99.58 | 612,066 | +0.83(+0.84%) |
Oct 09, 2023 | 97.25 | 99.22 | 97.25 | 98.74 | 542,464 | +0.22(+0.22%) |
Oct 06, 2023 | 97.23 | 99.52 | 96.50 | 98.52 | 684,991 | +0.98(+1.01%) |
Oct 05, 2023 | 96.06 | 97.89 | 95.66 | 97.54 | 584,092 | +0.88(+0.91%) |
Oct 04, 2023 | 95.65 | 96.78 | 94.47 | 96.66 | 809,526 | +1.19(+1.25%) |
Oct 03, 2023 | 96.78 | 96.86 | 94.81 | 95.47 | 902,370 | -1.89(-1.94%) |
Oct 02, 2023 | 99.29 | 99.51 | 96.73 | 97.35 | 878,152 | -2.32(-2.33%) |
Sep 29, 2023 | 100.44 | 100.96 | 99.29 | 99.68 | 745,022 | +0.01(+0.01%) |
Sep 28, 2023 | 98.60 | 100.31 | 98.60 | 99.67 | 735,985 | +1.27(+1.30%) |
Sep 27, 2023 | 99.03 | 99.35 | 97.75 | 98.39 | 844,875 | -0.20(-0.20%) |
Sep 26, 2023 | 99.81 | 100.22 | 98.47 | 98.59 | 658,952 | -2.10(-2.08%) |
Sep 25, 2023 | 99.33 | 101.04 | 100.52 | 100.68 | 867,365 | +0.65(+0.65%) |
Sep 22, 2023 | 101.11 | 101.50 | 99.81 | 100.03 | 1,066,967 | -1.18(-1.16%) |
Sep 21, 2023 | 104.13 | 104.21 | 99.45 | 101.21 | 1,661,646 | -4.06(-3.86%) |
Sep 20, 2023 | 105.69 | 106.95 | 105.11 | 105.27 | 546,879 | +0.05(+0.05%) |
Sep 19, 2023 | 105.43 | 106.07 | 104.96 | 105.22 | 902,594 | -0.69(-0.65%) |
Sep 18, 2023 | 105.99 | 106.22 | 105.10 | 105.91 | 574,642 | -0.50(-0.47%) |
Sep 15, 2023 | 106.68 | 107.36 | 105.66 | 106.42 | 2,469,009 | -0.98(-0.91%) |
Sep 14, 2023 | 105.94 | 107.41 | 105.38 | 107.39 | 796,017 | +2.43(+2.32%) |
Sep 13, 2023 | 107.21 | 107.22 | 104.30 | 104.96 | 886,885 | -1.67(-1.57%) |
Sep 12, 2023 | 105.64 | 107.29 | 105.64 | 106.63 | 843,213 | +1.05(+0.99%) |
Sep 11, 2023 | 105.86 | 106.75 | 105.25 | 105.59 | 719,090 | +0.49(+0.47%) |
Sep 08, 2023 | 103.08 | 105.19 | 102.67 | 105.09 | 703,010 | +2.34(+2.28%) |
Sep 07, 2023 | 103.69 | 104.24 | 102.31 | 102.75 | 1,011,942 | -1.17(-1.12%) |
Sep 06, 2023 | 104.60 | 104.91 | 102.63 | 103.92 | 842,139 | -1.13(-1.07%) |
Sep 05, 2023 | 105.01 | 106.15 | 104.14 | 105.04 | 836,988 | -0.13(-0.12%) |
Sep 01, 2023 | 104.15 | 105.53 | 104.13 | 105.17 | 587,836 | +1.80(+1.74%) |
Aug 31, 2023 | 104.09 | 104.09 | 102.81 | 103.37 | 718,690 | -0.40(-0.38%) |
Aug 30, 2023 | 102.98 | 103.94 | 102.46 | 103.77 | 780,441 | +0.64(+0.62%) |
Aug 29, 2023 | 101.81 | 103.42 | 101.38 | 103.12 | 656,804 | +1.10(+1.08%) |
Aug 28, 2023 | 101.32 | 102.60 | 101.11 | 102.03 | 627,935 | +0.95(+0.94%) |
Aug 25, 2023 | 101.29 | 101.68 | 99.64 | 101.08 | 768,192 | +0.31(+0.30%) |
Aug 24, 2023 | 101.03 | 102.73 | 100.66 | 100.77 | 984,029 | -0.75(-0.74%) |
Aug 23, 2023 | 101.47 | 102.01 | 100.81 | 101.52 | 1,063,813 | +0.29(+0.28%) |
Aug 22, 2023 | 103.89 | 104.06 | 101.06 | 101.24 | 900,996 | -2.38(-2.30%) |
Aug 21, 2023 | 104.28 | 104.63 | 102.86 | 103.62 | 569,794 | -0.26(-0.25%) |
Aug 18, 2023 | 102.10 | 104.39 | 102.10 | 103.88 | 630,213 | +0.70(+0.68%) |
Aug 17, 2023 | 103.50 | 104.10 | 102.89 | 103.17 | 477,118 | +0.03(+0.03%) |
Aug 16, 2023 | 103.55 | 104.48 | 103.14 | 103.14 | 518,234 | -0.69(-0.67%) |
Aug 15, 2023 | 104.86 | 105.26 | 103.21 | 103.84 | 535,328 | -2.04(-1.92%) |
Aug 14, 2023 | 106.05 | 106.13 | 104.93 | 105.87 | 506,317 | -0.34(-0.32%) |
Aug 11, 2023 | 104.77 | 106.53 | 104.54 | 106.21 | 523,853 | +0.91(+0.86%) |
Aug 10, 2023 | 105.90 | 106.69 | 105.08 | 105.30 | 739,526 | +0.14(+0.13%) |
Aug 09, 2023 | 106.69 | 106.86 | 104.94 | 105.16 | 760,992 | -1.89(-1.76%) |
Aug 08, 2023 | 106.11 | 107.42 | 104.83 | 107.05 | 597,682 | -0.62(-0.58%) |
Aug 07, 2023 | 107.44 | 108.27 | 107.14 | 107.67 | 417,894 | +1.09(+1.02%) |
Aug 04, 2023 | 108.34 | 109.09 | 106.26 | 106.58 | 866,170 | -1.79(-1.65%) |
Aug 03, 2023 | 106.99 | 108.69 | 106.32 | 108.37 | 812,050 | +1.08(+1.00%) |
Aug 02, 2023 | 107.42 | 107.64 | 106.22 | 107.30 | 660,708 | -0.92(-0.85%) |