Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 100.06 | 101.08 | 99.40 | 99.76 | 75,959 | -0.12(-0.12%) |
Oct 30, 2023 | 101.71 | 101.71 | 98.81 | 99.88 | 81,142 | -1.06(-1.05%) |
Oct 27, 2023 | 101.81 | 104.38 | 97.09 | 100.94 | 337,196 | +5.10(+5.32%) |
Oct 26, 2023 | 96.39 | 97.17 | 95.62 | 95.84 | 92,136 | -0.41(-0.42%) |
Oct 25, 2023 | 96.76 | 96.91 | 94.91 | 96.25 | 114,167 | -0.51(-0.52%) |
Oct 24, 2023 | 96.52 | 98.37 | 95.63 | 96.76 | 99,078 | +0.51(+0.53%) |
Oct 23, 2023 | 97.71 | 97.71 | 95.79 | 96.25 | 84,675 | -1.00(-1.03%) |
Oct 20, 2023 | 98.10 | 98.62 | 97.07 | 97.25 | 150,397 | -0.52(-0.53%) |
Oct 19, 2023 | 99.74 | 100.49 | 97.69 | 97.77 | 67,041 | -1.84(-1.85%) |
Oct 18, 2023 | 101.18 | 101.33 | 99.15 | 99.61 | 61,652 | -2.28(-2.24%) |
Oct 17, 2023 | 102.12 | 103.93 | 101.77 | 101.89 | 80,817 | +0.10(+0.10%) |
Oct 16, 2023 | 102.10 | 103.31 | 101.54 | 101.79 | 56,748 | +0.27(+0.27%) |
Oct 13, 2023 | 104.06 | 104.51 | 100.63 | 101.52 | 76,754 | -1.77(-1.71%) |
Oct 12, 2023 | 102.47 | 105.00 | 102.22 | 103.29 | 144,091 | +0.23(+0.22%) |
Oct 11, 2023 | 102.39 | 103.39 | 102.16 | 103.06 | 52,679 | +1.00(+0.98%) |
Oct 10, 2023 | 100.25 | 102.72 | 100.25 | 102.06 | 135,703 | +2.14(+2.14%) |
Oct 09, 2023 | 98.64 | 100.18 | 97.97 | 99.92 | 80,895 | +1.21(+1.23%) |
Oct 06, 2023 | 98.48 | 99.78 | 97.26 | 98.71 | 131,456 | +0.79(+0.81%) |
Oct 05, 2023 | 98.73 | 99.25 | 97.89 | 97.92 | 84,061 | -0.53(-0.54%) |
Oct 04, 2023 | 97.53 | 98.85 | 97.33 | 98.45 | 71,857 | +0.66(+0.68%) |
Oct 03, 2023 | 99.05 | 99.13 | 97.48 | 97.79 | 63,111 | -1.30(-1.31%) |
Oct 02, 2023 | 98.88 | 99.80 | 98.88 | 99.09 | 88,296 | +0.14(+0.14%) |
Sep 29, 2023 | 100.09 | 101.08 | 98.14 | 98.95 | 113,737 | -1.15(-1.15%) |
Sep 28, 2023 | 100.66 | 102.66 | 100.00 | 100.11 | 55,635 | -1.01(-1.00%) |
Sep 27, 2023 | 99.83 | 101.49 | 99.66 | 101.12 | 69,960 | +1.40(+1.41%) |
Sep 26, 2023 | 100.65 | 101.80 | 99.62 | 99.71 | 74,931 | -0.98(-0.97%) |
Sep 25, 2023 | 100.48 | 100.99 | 100.55 | 100.69 | 103,071 | +0.25(+0.25%) |
Sep 22, 2023 | 99.03 | 101.11 | 99.03 | 100.44 | 98,955 | +1.21(+1.22%) |
Sep 21, 2023 | 99.74 | 100.25 | 98.74 | 99.23 | 61,173 | -1.01(-1.00%) |
Sep 20, 2023 | 100.84 | 101.41 | 100.01 | 100.24 | 82,442 | -0.55(-0.55%) |
Sep 19, 2023 | 99.77 | 101.04 | 98.97 | 100.79 | 116,430 | +0.61(+0.61%) |
Sep 18, 2023 | 98.92 | 101.02 | 98.41 | 100.18 | 89,078 | +1.25(+1.27%) |
Sep 15, 2023 | 98.59 | 99.68 | 98.21 | 98.92 | 173,239 | +1.92(+1.97%) |
Sep 14, 2023 | 96.02 | 97.69 | 95.92 | 97.01 | 48,591 | +1.18(+1.24%) |
Sep 13, 2023 | 95.59 | 96.40 | 95.33 | 95.82 | 125,950 | -0.61(-0.63%) |
Sep 12, 2023 | 95.85 | 96.61 | 95.85 | 96.44 | 46,426 | +0.31(+0.32%) |
Sep 11, 2023 | 97.31 | 97.58 | 95.56 | 96.13 | 53,422 | -1.57(-1.61%) |
Sep 08, 2023 | 97.07 | 97.85 | 96.90 | 97.70 | 46,517 | +0.47(+0.49%) |
Sep 07, 2023 | 97.36 | 97.55 | 96.62 | 97.23 | 57,655 | -0.05(-0.05%) |
Sep 06, 2023 | 97.03 | 98.03 | 96.35 | 97.28 | 56,561 | +0.25(+0.25%) |
Sep 05, 2023 | 99.16 | 99.20 | 96.10 | 97.03 | 112,717 | -2.80(-2.81%) |
Sep 01, 2023 | 100.21 | 100.92 | 99.64 | 99.83 | 58,592 | +0.03(+0.03%) |
Aug 31, 2023 | 101.33 | 101.69 | 99.66 | 99.80 | 128,125 | -1.58(-1.56%) |
Aug 30, 2023 | 102.01 | 102.81 | 101.00 | 101.38 | 71,847 | -0.54(-0.53%) |
Aug 29, 2023 | 100.99 | 103.17 | 100.68 | 101.93 | 124,690 | +0.39(+0.38%) |
Aug 28, 2023 | 100.89 | 102.37 | 100.89 | 101.54 | 71,898 | +1.17(+1.17%) |
Aug 25, 2023 | 100.42 | 101.66 | 99.57 | 100.37 | 77,407 | -0.28(-0.27%) |
Aug 24, 2023 | 97.84 | 101.09 | 97.84 | 100.64 | 128,871 | +2.34(+2.38%) |
Aug 23, 2023 | 97.60 | 98.51 | 96.90 | 98.30 | 45,187 | +0.56(+0.58%) |
Aug 22, 2023 | 97.22 | 97.98 | 96.74 | 97.74 | 64,035 | +0.42(+0.44%) |
Aug 21, 2023 | 97.14 | 97.51 | 96.49 | 97.32 | 67,347 | +0.16(+0.16%) |
Aug 18, 2023 | 96.88 | 98.22 | 96.88 | 97.16 | 81,666 | -0.36(-0.36%) |
Aug 17, 2023 | 98.41 | 99.17 | 97.50 | 97.51 | 71,344 | -0.90(-0.91%) |
Aug 16, 2023 | 100.17 | 100.35 | 98.30 | 98.41 | 59,261 | -1.74(-1.74%) |
Aug 15, 2023 | 99.66 | 100.48 | 98.33 | 100.15 | 84,920 | +0.39(+0.39%) |
Aug 14, 2023 | 98.69 | 99.99 | 98.20 | 99.76 | 74,501 | +0.66(+0.67%) |
Aug 11, 2023 | 96.57 | 100.06 | 96.50 | 99.10 | 115,635 | +2.30(+2.38%) |
Aug 10, 2023 | 95.63 | 96.91 | 95.43 | 96.80 | 73,867 | +1.24(+1.30%) |
Aug 09, 2023 | 94.21 | 96.23 | 94.06 | 95.56 | 101,070 | +1.03(+1.09%) |
Aug 08, 2023 | 94.39 | 94.71 | 93.13 | 94.53 | 93,537 | -0.92(-0.96%) |
Aug 07, 2023 | 94.85 | 95.90 | 94.59 | 95.45 | 65,272 | +0.59(+0.62%) |
Aug 04, 2023 | 94.56 | 95.62 | 94.23 | 94.86 | 79,963 | +0.11(+0.11%) |
Aug 03, 2023 | 93.90 | 95.06 | 93.36 | 94.75 | 82,543 | +0.38(+0.40%) |
Aug 02, 2023 | 93.60 | 94.51 | 93.60 | 94.37 | 47,805 | -0.02(-0.02%) |