Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 87.87 | 88.14 | 86.31 | 87.55 | 2,773,722 | +0.46(+0.53%) |
Oct 30, 2023 | 85.66 | 87.82 | 85.66 | 87.08 | 2,107,316 | +1.58(+1.84%) |
Oct 27, 2023 | 89.96 | 90.50 | 84.58 | 85.50 | 3,323,646 | -4.24(-4.72%) |
Oct 26, 2023 | 90.57 | 91.42 | 89.65 | 89.74 | 2,353,896 | -0.68(-0.75%) |
Oct 25, 2023 | 91.91 | 92.66 | 90.29 | 90.42 | 1,652,051 | -2.37(-2.55%) |
Oct 24, 2023 | 92.74 | 93.61 | 92.15 | 92.79 | 1,331,791 | +0.44(+0.47%) |
Oct 23, 2023 | 92.88 | 93.83 | 92.26 | 92.35 | 1,253,053 | -0.83(-0.89%) |
Oct 20, 2023 | 93.84 | 94.45 | 92.62 | 93.19 | 1,775,705 | -1.01(-1.07%) |
Oct 19, 2023 | 94.85 | 95.94 | 94.07 | 94.19 | 1,642,275 | -0.66(-0.69%) |
Oct 18, 2023 | 96.74 | 97.13 | 94.75 | 94.85 | 1,663,208 | -2.61(-2.68%) |
Oct 17, 2023 | 96.72 | 99.00 | 96.48 | 97.46 | 1,861,513 | +0.46(+0.48%) |
Oct 16, 2023 | 98.67 | 99.82 | 96.65 | 97.00 | 2,878,362 | -0.37(-0.38%) |
Oct 13, 2023 | 100.01 | 100.02 | 96.93 | 97.36 | 1,418,117 | -1.83(-1.84%) |
Oct 12, 2023 | 100.69 | 100.69 | 98.40 | 99.19 | 1,446,060 | -1.56(-1.55%) |
Oct 11, 2023 | 101.57 | 102.72 | 100.10 | 100.75 | 1,448,470 | -0.70(-0.69%) |
Oct 10, 2023 | 100.64 | 102.24 | 100.61 | 101.45 | 1,527,449 | +0.81(+0.81%) |
Oct 09, 2023 | 98.66 | 100.90 | 98.43 | 100.63 | 1,573,223 | +1.81(+1.83%) |
Oct 06, 2023 | 97.51 | 99.38 | 97.05 | 98.83 | 1,222,951 | +0.21(+0.22%) |
Oct 05, 2023 | 98.46 | 98.87 | 96.82 | 98.61 | 852,655 | +0.13(+0.13%) |
Oct 04, 2023 | 97.32 | 98.74 | 96.30 | 98.49 | 1,050,370 | +1.65(+1.71%) |
Oct 03, 2023 | 100.05 | 100.30 | 96.56 | 96.83 | 1,219,990 | -4.34(-4.29%) |
Oct 02, 2023 | 101.06 | 101.75 | 100.21 | 101.18 | 1,703,712 | -0.27(-0.27%) |
Sep 29, 2023 | 101.77 | 102.81 | 101.22 | 101.45 | 1,483,244 | +0.71(+0.70%) |
Sep 28, 2023 | 100.27 | 101.75 | 99.70 | 100.74 | 1,442,010 | +0.58(+0.58%) |
Sep 27, 2023 | 100.46 | 100.51 | 99.18 | 100.16 | 1,515,548 | +0.23(+0.23%) |
Sep 26, 2023 | 101.74 | 102.38 | 99.74 | 99.93 | 1,656,744 | -2.56(-2.50%) |
Sep 25, 2023 | 101.43 | 102.64 | 102.19 | 102.49 | 878,642 | +0.49(+0.48%) |
Sep 22, 2023 | 102.93 | 103.28 | 101.88 | 102.00 | 838,145 | -0.71(-0.69%) |
Sep 21, 2023 | 103.96 | 104.47 | 102.69 | 102.70 | 1,320,037 | -2.43(-2.31%) |
Sep 20, 2023 | 107.58 | 107.83 | 105.05 | 105.13 | 1,208,905 | -1.86(-1.74%) |
Sep 19, 2023 | 105.08 | 107.10 | 105.08 | 106.99 | 1,125,890 | +1.50(+1.42%) |
Sep 18, 2023 | 105.80 | 105.95 | 104.86 | 105.49 | 841,791 | -0.56(-0.53%) |
Sep 15, 2023 | 106.11 | 106.64 | 105.60 | 106.05 | 2,469,152 | -0.41(-0.38%) |
Sep 14, 2023 | 105.16 | 106.69 | 105.02 | 106.46 | 1,236,502 | +2.14(+2.05%) |
Sep 13, 2023 | 105.06 | 105.06 | 101.41 | 104.32 | 2,644,782 | -1.17(-1.11%) |
Sep 12, 2023 | 104.82 | 106.61 | 104.74 | 105.49 | 882,820 | +0.17(+0.16%) |
Sep 11, 2023 | 105.57 | 106.10 | 104.98 | 105.31 | 1,078,425 | +0.82(+0.79%) |
Sep 08, 2023 | 105.43 | 105.48 | 104.45 | 104.49 | 1,320,221 | -0.76(-0.72%) |
Sep 07, 2023 | 105.51 | 105.74 | 104.38 | 105.25 | 1,127,324 | -1.41(-1.32%) |
Sep 06, 2023 | 106.59 | 107.17 | 105.51 | 106.65 | 1,229,727 | -0.30(-0.28%) |
Sep 05, 2023 | 107.99 | 107.99 | 106.55 | 106.95 | 900,168 | -1.04(-0.97%) |
Sep 01, 2023 | 108.39 | 108.71 | 107.19 | 107.99 | 734,089 | +0.64(+0.60%) |
Aug 31, 2023 | 107.02 | 108.27 | 106.95 | 107.35 | 1,389,761 | +0.57(+0.54%) |
Aug 30, 2023 | 106.98 | 107.81 | 106.31 | 106.78 | 1,269,197 | -0.11(-0.10%) |
Aug 29, 2023 | 105.59 | 106.99 | 105.26 | 106.88 | 787,272 | +1.29(+1.22%) |
Aug 28, 2023 | 105.96 | 106.72 | 105.06 | 105.59 | 666,551 | +0.66(+0.63%) |
Aug 25, 2023 | 105.02 | 106.30 | 104.05 | 104.93 | 1,034,363 | +0.18(+0.17%) |
Aug 24, 2023 | 105.71 | 107.33 | 104.66 | 104.75 | 1,230,956 | -0.82(-0.78%) |
Aug 23, 2023 | 103.10 | 105.89 | 102.83 | 105.57 | 1,678,217 | +2.83(+2.76%) |
Aug 22, 2023 | 103.31 | 103.31 | 102.44 | 102.74 | 1,282,177 | -0.07(-0.07%) |
Aug 21, 2023 | 103.07 | 103.45 | 101.83 | 102.81 | 1,673,518 | -0.12(-0.12%) |
Aug 18, 2023 | 102.50 | 104.20 | 101.89 | 102.93 | 1,777,938 | -1.01(-0.98%) |
Aug 17, 2023 | 104.52 | 105.02 | 103.58 | 103.95 | 1,033,409 | -0.40(-0.39%) |
Aug 16, 2023 | 104.61 | 105.27 | 104.18 | 104.35 | 1,182,932 | -0.66(-0.63%) |
Aug 15, 2023 | 106.35 | 107.03 | 104.76 | 105.01 | 1,469,487 | -2.45(-2.28%) |
Aug 14, 2023 | 106.75 | 107.66 | 106.51 | 107.46 | 1,283,558 | +0.01(+0.01%) |
Aug 11, 2023 | 108.11 | 108.48 | 106.98 | 107.45 | 1,102,335 | -1.35(-1.24%) |
Aug 10, 2023 | 108.55 | 110.49 | 107.74 | 108.80 | 1,790,817 | +0.70(+0.65%) |
Aug 09, 2023 | 109.31 | 110.18 | 108.02 | 108.10 | 1,655,494 | -1.72(-1.57%) |
Aug 08, 2023 | 109.34 | 110.06 | 107.56 | 109.82 | 1,640,122 | -1.73(-1.55%) |
Aug 07, 2023 | 110.99 | 112.40 | 110.86 | 111.55 | 1,215,530 | +1.01(+0.92%) |
Aug 04, 2023 | 112.94 | 113.11 | 110.38 | 110.54 | 1,271,047 | -1.40(-1.25%) |
Aug 03, 2023 | 112.64 | 113.78 | 111.57 | 111.93 | 1,091,204 | -1.44(-1.27%) |
Aug 02, 2023 | 113.55 | 114.44 | 112.21 | 113.38 | 1,590,943 | -2.45(-2.11%) |