Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 81.73 | 83.92 | 81.38 | 82.07 | 280,259 | +0.65(+0.80%) |
Oct 30, 2023 | 82.24 | 82.57 | 80.51 | 81.42 | 201,886 | +0.10(+0.12%) |
Oct 27, 2023 | 81.61 | 82.24 | 80.26 | 81.32 | 242,419 | -0.37(-0.45%) |
Oct 26, 2023 | 79.78 | 82.69 | 78.04 | 81.69 | 410,039 | +1.66(+2.07%) |
Oct 25, 2023 | 78.45 | 81.04 | 77.76 | 80.03 | 562,390 | +2.28(+2.93%) |
Oct 24, 2023 | 77.23 | 78.34 | 76.38 | 77.75 | 375,152 | +0.86(+1.12%) |
Oct 23, 2023 | 74.79 | 77.42 | 74.79 | 76.89 | 249,007 | +1.87(+2.49%) |
Oct 20, 2023 | 75.96 | 76.82 | 74.79 | 75.02 | 200,325 | -0.55(-0.73%) |
Oct 19, 2023 | 77.35 | 77.69 | 75.09 | 75.57 | 250,980 | -1.39(-1.81%) |
Oct 18, 2023 | 78.57 | 78.83 | 76.87 | 76.96 | 232,164 | -2.56(-3.22%) |
Oct 17, 2023 | 78.86 | 81.38 | 78.35 | 79.52 | 232,366 | -0.45(-0.56%) |
Oct 16, 2023 | 80.84 | 81.50 | 79.41 | 79.97 | 129,851 | -0.20(-0.25%) |
Oct 13, 2023 | 80.52 | 80.86 | 79.63 | 80.17 | 161,724 | +0.16(+0.20%) |
Oct 12, 2023 | 82.99 | 82.99 | 78.67 | 80.01 | 274,655 | -3.64(-4.35%) |
Oct 11, 2023 | 82.62 | 84.12 | 82.01 | 83.65 | 150,348 | +1.70(+2.07%) |
Oct 10, 2023 | 80.92 | 83.59 | 80.57 | 81.95 | 197,303 | +1.06(+1.31%) |
Oct 09, 2023 | 79.28 | 81.07 | 78.72 | 80.89 | 141,985 | +0.99(+1.24%) |
Oct 06, 2023 | 78.64 | 80.66 | 77.81 | 79.90 | 164,986 | +0.28(+0.35%) |
Oct 05, 2023 | 79.76 | 80.78 | 79.27 | 79.62 | 240,712 | -0.66(-0.82%) |
Oct 04, 2023 | 79.54 | 80.88 | 78.82 | 80.28 | 206,593 | +1.13(+1.43%) |
Oct 03, 2023 | 82.17 | 83.15 | 78.78 | 79.15 | 347,082 | -4.17(-5.00%) |
Oct 02, 2023 | 83.94 | 85.23 | 82.93 | 83.32 | 315,790 | -0.72(-0.86%) |
Sep 29, 2023 | 86.65 | 87.03 | 83.48 | 84.04 | 534,487 | -1.63(-1.90%) |
Sep 28, 2023 | 85.06 | 85.90 | 84.77 | 85.67 | 476,784 | +0.60(+0.71%) |
Sep 27, 2023 | 86.64 | 86.76 | 84.35 | 85.07 | 234,729 | -0.39(-0.46%) |
Sep 26, 2023 | 86.00 | 87.17 | 85.13 | 85.46 | 181,426 | -1.17(-1.35%) |
Sep 25, 2023 | 87.29 | 87.53 | 86.43 | 86.63 | 127,387 | -0.46(-0.53%) |
Sep 22, 2023 | 87.03 | 87.72 | 86.07 | 87.09 | 176,621 | +0.59(+0.68%) |
Sep 21, 2023 | 86.45 | 87.37 | 84.13 | 86.50 | 280,768 | -1.35(-1.54%) |
Sep 20, 2023 | 89.96 | 91.67 | 87.77 | 87.85 | 184,317 | -1.43(-1.60%) |
Sep 19, 2023 | 89.06 | 89.90 | 87.83 | 89.28 | 180,996 | -0.26(-0.29%) |
Sep 18, 2023 | 89.39 | 91.28 | 88.86 | 89.54 | 270,052 | +0.48(+0.54%) |
Sep 15, 2023 | 91.94 | 92.04 | 87.47 | 89.06 | 891,501 | -4.43(-4.74%) |
Sep 14, 2023 | 90.93 | 93.89 | 90.93 | 93.49 | 227,232 | +2.56(+2.82%) |
Sep 13, 2023 | 91.96 | 93.27 | 89.50 | 90.93 | 206,337 | -1.03(-1.12%) |
Sep 12, 2023 | 93.92 | 95.24 | 91.56 | 91.96 | 173,962 | -2.21(-2.35%) |
Sep 11, 2023 | 94.42 | 96.84 | 93.81 | 94.17 | 226,525 | +0.38(+0.41%) |
Sep 08, 2023 | 94.81 | 95.52 | 93.33 | 93.79 | 184,609 | -1.50(-1.57%) |
Sep 07, 2023 | 93.48 | 95.90 | 92.73 | 95.29 | 255,476 | +1.67(+1.78%) |
Sep 06, 2023 | 93.03 | 94.80 | 91.88 | 93.62 | 226,300 | +1.30(+1.41%) |
Sep 05, 2023 | 99.78 | 99.78 | 91.87 | 92.32 | 376,519 | -8.47(-8.40%) |
Sep 01, 2023 | 98.18 | 100.99 | 98.00 | 100.79 | 157,703 | +2.61(+2.66%) |
Aug 31, 2023 | 96.83 | 98.19 | 96.83 | 98.18 | 296,953 | +1.23(+1.27%) |
Aug 30, 2023 | 95.07 | 98.35 | 95.07 | 96.95 | 197,443 | +1.73(+1.82%) |
Aug 29, 2023 | 92.20 | 95.59 | 92.10 | 95.22 | 261,348 | +2.59(+2.80%) |
Aug 28, 2023 | 91.03 | 92.65 | 91.00 | 92.63 | 227,826 | +2.32(+2.57%) |
Aug 25, 2023 | 92.91 | 93.16 | 88.01 | 90.31 | 317,709 | -2.16(-2.34%) |
Aug 24, 2023 | 93.87 | 94.52 | 92.41 | 92.47 | 269,328 | -1.29(-1.38%) |
Aug 23, 2023 | 93.06 | 95.15 | 92.86 | 93.76 | 258,362 | +1.05(+1.13%) |
Aug 22, 2023 | 93.60 | 94.98 | 92.51 | 92.71 | 322,659 | -0.69(-0.74%) |
Aug 21, 2023 | 94.62 | 95.25 | 91.87 | 93.40 | 364,550 | -0.82(-0.87%) |
Aug 18, 2023 | 92.87 | 94.63 | 91.65 | 94.22 | 297,173 | +0.24(+0.26%) |
Aug 17, 2023 | 99.08 | 99.32 | 93.74 | 93.98 | 571,426 | -4.43(-4.50%) |
Aug 16, 2023 | 99.11 | 100.47 | 98.39 | 98.41 | 512,813 | -1.07(-1.08%) |
Aug 15, 2023 | 98.28 | 99.97 | 96.53 | 99.48 | 242,575 | +1.75(+1.79%) |
Aug 14, 2023 | 97.21 | 98.03 | 96.15 | 97.73 | 249,105 | +0.18(+0.18%) |
Aug 11, 2023 | 96.77 | 98.80 | 96.60 | 97.55 | 275,542 | +0.62(+0.64%) |
Aug 10, 2023 | 100.00 | 101.62 | 95.27 | 96.93 | 314,814 | -2.44(-2.46%) |
Aug 09, 2023 | 99.80 | 100.56 | 98.67 | 99.37 | 274,244 | -0.23(-0.23%) |
Aug 08, 2023 | 98.85 | 99.80 | 97.56 | 99.60 | 238,789 | -0.04(-0.04%) |
Aug 07, 2023 | 97.17 | 99.95 | 97.17 | 99.64 | 319,252 | +2.15(+2.21%) |
Aug 04, 2023 | 95.08 | 97.85 | 94.12 | 97.49 | 333,788 | +2.63(+2.77%) |
Aug 03, 2023 | 98.04 | 98.04 | 92.85 | 94.86 | 369,342 | -3.45(-3.51%) |
Aug 02, 2023 | 98.58 | 99.03 | 96.26 | 98.31 | 237,480 | -1.19(-1.20%) |