Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 95.77 | 96.64 | 95.55 | 96.53 | 24,888 | +0.78(+0.82%) |
Oct 30, 2023 | 95.18 | 96.02 | 94.83 | 95.74 | 71,669 | +1.12(+1.19%) |
Oct 27, 2023 | 95.55 | 95.55 | 94.31 | 94.62 | 41,941 | -0.69(-0.73%) |
Oct 26, 2023 | 95.74 | 96.40 | 95.30 | 95.31 | 95,722 | -0.79(-0.83%) |
Oct 25, 2023 | 97.08 | 97.08 | 96.02 | 96.11 | 95,015 | -1.19(-1.22%) |
Oct 24, 2023 | 97.51 | 97.83 | 96.91 | 97.30 | 93,649 | +0.65(+0.67%) |
Oct 23, 2023 | 96.66 | 97.87 | 96.64 | 96.65 | 53,500 | -0.47(-0.48%) |
Oct 20, 2023 | 97.98 | 98.44 | 97.12 | 97.12 | 36,635 | -1.07(-1.09%) |
Oct 19, 2023 | 99.31 | 99.76 | 97.97 | 98.19 | 43,115 | -1.02(-1.03%) |
Oct 18, 2023 | 101.05 | 101.05 | 99.13 | 99.22 | 225,072 | -2.47(-2.43%) |
Oct 17, 2023 | 100.69 | 102.21 | 100.69 | 101.69 | 26,609 | +0.50(+0.49%) |
Oct 16, 2023 | 100.64 | 101.66 | 100.64 | 101.19 | 22,934 | +1.12(+1.12%) |
Oct 13, 2023 | 101.30 | 101.31 | 99.67 | 100.07 | 44,763 | -0.87(-0.86%) |
Oct 12, 2023 | 102.37 | 102.37 | 100.29 | 100.94 | 70,926 | -1.12(-1.10%) |
Oct 11, 2023 | 101.94 | 102.24 | 101.39 | 102.06 | 25,294 | +0.47(+0.46%) |
Oct 10, 2023 | 101.22 | 102.22 | 101.22 | 101.60 | 36,396 | +0.78(+0.78%) |
Oct 09, 2023 | 99.75 | 100.97 | 99.65 | 100.81 | 38,570 | +0.95(+0.95%) |
Oct 06, 2023 | 98.23 | 100.45 | 98.19 | 99.86 | 34,453 | +1.08(+1.10%) |
Oct 05, 2023 | 98.93 | 99.03 | 98.25 | 98.78 | 32,569 | -0.37(-0.37%) |
Oct 04, 2023 | 98.61 | 99.26 | 98.08 | 99.15 | 97,412 | +0.64(+0.65%) |
Oct 03, 2023 | 99.00 | 99.74 | 98.17 | 98.51 | 52,140 | -0.95(-0.96%) |
Oct 02, 2023 | 99.97 | 100.25 | 99.07 | 99.46 | 113,792 | -0.70(-0.69%) |
Sep 29, 2023 | 101.28 | 101.28 | 100.02 | 100.16 | 47,160 | -0.53(-0.52%) |
Sep 28, 2023 | 99.95 | 101.22 | 99.92 | 100.69 | 71,199 | +0.56(+0.56%) |
Sep 27, 2023 | 99.97 | 100.39 | 99.45 | 100.13 | 25,532 | +0.55(+0.55%) |
Sep 26, 2023 | 100.54 | 100.73 | 99.52 | 99.58 | 71,173 | -1.49(-1.48%) |
Sep 25, 2023 | 100.36 | 101.10 | 100.78 | 101.08 | 46,667 | +0.35(+0.34%) |
Sep 22, 2023 | 101.03 | 101.31 | 100.70 | 100.73 | 97,245 | -0.25(-0.24%) |
Sep 21, 2023 | 102.40 | 102.40 | 100.97 | 100.98 | 25,510 | -1.90(-1.85%) |
Sep 20, 2023 | 103.93 | 104.36 | 102.86 | 102.88 | 19,743 | -0.54(-0.53%) |
Sep 19, 2023 | 103.72 | 103.81 | 102.84 | 103.42 | 23,660 | -0.52(-0.50%) |
Sep 18, 2023 | 103.67 | 104.33 | 103.53 | 103.94 | 34,528 | +0.29(+0.28%) |
Sep 15, 2023 | 104.03 | 104.38 | 103.46 | 103.65 | 305,580 | -0.65(-0.63%) |
Sep 14, 2023 | 104.04 | 104.30 | 103.67 | 104.30 | 14,047 | +0.79(+0.77%) |
Sep 13, 2023 | 103.89 | 104.13 | 103.17 | 103.51 | 19,780 | -0.57(-0.55%) |
Sep 12, 2023 | 104.22 | 104.62 | 103.95 | 104.09 | 20,286 | -0.38(-0.36%) |
Sep 11, 2023 | 104.58 | 104.64 | 104.08 | 104.46 | 14,688 | +0.14(+0.14%) |
Sep 08, 2023 | 104.89 | 104.89 | 104.18 | 104.32 | 42,570 | -0.44(-0.42%) |
Sep 07, 2023 | 104.74 | 105.06 | 104.29 | 104.75 | 192,181 | -0.38(-0.36%) |
Sep 06, 2023 | 105.08 | 105.67 | 104.58 | 105.14 | 41,832 | -0.32(-0.30%) |
Sep 05, 2023 | 107.14 | 107.14 | 105.42 | 105.45 | 22,087 | -1.75(-1.64%) |
Sep 01, 2023 | 107.09 | 107.33 | 106.89 | 107.20 | 17,502 | +0.75(+0.71%) |
Aug 31, 2023 | 106.95 | 107.17 | 106.44 | 106.45 | 17,860 | -0.33(-0.31%) |
Aug 30, 2023 | 106.34 | 107.11 | 106.34 | 106.78 | 23,589 | +0.49(+0.47%) |
Aug 29, 2023 | 105.17 | 106.35 | 105.17 | 106.28 | 16,178 | +0.99(+0.94%) |
Aug 28, 2023 | 104.73 | 105.54 | 104.73 | 105.30 | 24,593 | +0.93(+0.89%) |
Aug 25, 2023 | 103.97 | 104.74 | 103.31 | 104.36 | 47,143 | +0.87(+0.84%) |
Aug 24, 2023 | 104.39 | 105.11 | 103.49 | 103.49 | 275,681 | -1.15(-1.10%) |
Aug 23, 2023 | 103.73 | 104.75 | 103.73 | 104.64 | 22,740 | +1.01(+0.97%) |
Aug 22, 2023 | 103.99 | 103.99 | 103.42 | 103.63 | 46,272 | +0.01(+0.01%) |
Aug 21, 2023 | 103.81 | 103.90 | 102.99 | 103.62 | 20,918 | -0.03(-0.03%) |
Aug 18, 2023 | 102.81 | 103.90 | 102.55 | 103.65 | 61,337 | -0.03(-0.03%) |
Aug 17, 2023 | 104.82 | 104.98 | 103.57 | 103.68 | 28,287 | -0.92(-0.88%) |
Aug 16, 2023 | 104.91 | 105.74 | 104.56 | 104.60 | 38,465 | -0.62(-0.59%) |
Aug 15, 2023 | 106.02 | 106.02 | 105.17 | 105.22 | 28,540 | -1.40(-1.31%) |
Aug 14, 2023 | 106.09 | 106.65 | 106.09 | 106.62 | 22,896 | +0.27(+0.25%) |
Aug 11, 2023 | 106.17 | 106.67 | 106.08 | 106.35 | 99,986 | -0.01(-0.01%) |
Aug 10, 2023 | 106.78 | 107.48 | 106.14 | 106.36 | 33,526 | -0.02(-0.02%) |
Aug 09, 2023 | 106.66 | 106.99 | 106.20 | 106.38 | 55,680 | -0.26(-0.24%) |
Aug 08, 2023 | 106.42 | 106.77 | 105.77 | 106.64 | 92,735 | -0.65(-0.61%) |
Aug 07, 2023 | 106.52 | 107.35 | 106.52 | 107.29 | 33,965 | +1.18(+1.11%) |
Aug 04, 2023 | 106.96 | 107.20 | 106.01 | 106.12 | 23,487 | -0.59(-0.56%) |
Aug 03, 2023 | 106.85 | 107.01 | 106.33 | 106.71 | 28,597 | -0.61(-0.57%) |
Aug 02, 2023 | 107.72 | 108.19 | 107.22 | 107.32 | 43,748 | -1.31(-1.20%) |