Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 86.22 | 87.15 | 85.61 | 86.96 | 680,889 | -0.31(-0.35%) |
Oct 30, 2023 | 86.56 | 87.40 | 85.61 | 87.27 | 790,416 | +1.70(+1.98%) |
Oct 27, 2023 | 88.88 | 88.91 | 85.35 | 85.58 | 855,376 | -3.50(-3.93%) |
Oct 26, 2023 | 89.62 | 91.28 | 87.16 | 89.07 | 1,070,661 | +2.97(+3.45%) |
Oct 25, 2023 | 88.02 | 88.54 | 86.06 | 86.10 | 875,578 | -1.88(-2.14%) |
Oct 24, 2023 | 88.59 | 89.18 | 87.91 | 87.98 | 587,990 | +0.25(+0.28%) |
Oct 23, 2023 | 87.96 | 89.25 | 87.37 | 87.74 | 573,193 | -0.36(-0.41%) |
Oct 20, 2023 | 88.86 | 89.61 | 88.05 | 88.09 | 768,112 | -1.06(-1.19%) |
Oct 19, 2023 | 91.20 | 91.61 | 88.40 | 89.15 | 677,359 | -2.46(-2.68%) |
Oct 18, 2023 | 94.42 | 95.07 | 91.50 | 91.61 | 772,282 | -4.20(-4.39%) |
Oct 17, 2023 | 94.31 | 96.66 | 94.04 | 95.81 | 615,056 | +0.83(+0.88%) |
Oct 16, 2023 | 93.82 | 95.88 | 93.82 | 94.98 | 684,705 | +2.15(+2.32%) |
Oct 13, 2023 | 94.30 | 94.97 | 92.52 | 92.83 | 518,139 | -0.61(-0.66%) |
Oct 12, 2023 | 95.18 | 95.18 | 92.69 | 93.45 | 277,292 | -1.45(-1.53%) |
Oct 11, 2023 | 94.12 | 94.98 | 93.72 | 94.89 | 305,699 | +1.08(+1.15%) |
Oct 10, 2023 | 93.26 | 94.94 | 93.26 | 93.81 | 414,439 | +1.19(+1.28%) |
Oct 09, 2023 | 90.86 | 92.69 | 90.39 | 92.62 | 541,470 | +1.34(+1.47%) |
Oct 06, 2023 | 89.55 | 92.15 | 88.61 | 91.28 | 684,149 | +1.60(+1.78%) |
Oct 05, 2023 | 91.08 | 91.60 | 89.58 | 89.69 | 684,682 | -1.69(-1.84%) |
Oct 04, 2023 | 92.68 | 92.88 | 90.40 | 91.37 | 671,533 | -1.58(-1.70%) |
Oct 03, 2023 | 93.04 | 93.73 | 92.25 | 92.95 | 519,200 | -0.64(-0.69%) |
Oct 02, 2023 | 94.74 | 95.41 | 93.03 | 93.59 | 760,594 | -1.00(-1.06%) |
Sep 29, 2023 | 95.81 | 96.09 | 94.24 | 94.60 | 1,058,919 | -0.36(-0.38%) |
Sep 28, 2023 | 93.07 | 96.17 | 92.79 | 94.95 | 743,371 | -0.88(-0.92%) |
Sep 27, 2023 | 95.19 | 96.25 | 94.73 | 95.83 | 464,443 | +1.52(+1.61%) |
Sep 26, 2023 | 94.58 | 95.82 | 94.31 | 94.32 | 348,784 | -1.04(-1.09%) |
Sep 25, 2023 | 94.17 | 95.95 | 95.25 | 95.36 | 351,899 | +0.71(+0.75%) |
Sep 22, 2023 | 95.76 | 96.27 | 94.60 | 94.65 | 305,047 | -1.08(-1.13%) |
Sep 21, 2023 | 96.95 | 96.98 | 95.60 | 95.73 | 373,794 | -2.05(-2.10%) |
Sep 20, 2023 | 97.93 | 99.89 | 97.72 | 97.78 | 403,188 | +0.40(+0.41%) |
Sep 19, 2023 | 97.54 | 98.53 | 97.37 | 97.38 | 457,371 | -0.38(-0.39%) |
Sep 18, 2023 | 97.66 | 98.75 | 97.40 | 97.76 | 414,721 | +0.35(+0.36%) |
Sep 15, 2023 | 98.60 | 98.65 | 96.67 | 97.41 | 982,778 | -1.96(-1.98%) |
Sep 14, 2023 | 100.02 | 100.61 | 98.72 | 99.37 | 491,480 | +0.42(+0.42%) |
Sep 13, 2023 | 99.67 | 100.25 | 98.13 | 98.96 | 424,422 | -1.12(-1.12%) |
Sep 12, 2023 | 100.58 | 101.71 | 99.68 | 100.08 | 353,841 | -0.85(-0.85%) |
Sep 11, 2023 | 101.82 | 102.01 | 100.17 | 100.93 | 301,582 | +0.00(+0.00%) |
Sep 08, 2023 | 100.19 | 101.41 | 99.17 | 100.93 | 434,160 | +1.18(+1.18%) |
Sep 07, 2023 | 100.54 | 101.00 | 97.86 | 99.75 | 559,696 | -1.66(-1.63%) |
Sep 06, 2023 | 101.62 | 102.66 | 100.63 | 101.41 | 541,460 | -0.39(-0.38%) |
Sep 05, 2023 | 104.56 | 104.89 | 101.76 | 101.79 | 484,215 | -3.41(-3.24%) |
Sep 01, 2023 | 103.75 | 105.22 | 103.75 | 105.20 | 390,117 | +2.28(+2.22%) |
Aug 31, 2023 | 103.16 | 103.95 | 102.63 | 102.92 | 543,429 | +0.59(+0.58%) |
Aug 30, 2023 | 101.13 | 103.04 | 101.04 | 102.33 | 506,899 | +1.24(+1.23%) |
Aug 29, 2023 | 98.93 | 101.14 | 98.93 | 101.09 | 357,533 | +1.96(+1.98%) |
Aug 28, 2023 | 98.35 | 99.93 | 98.26 | 99.13 | 342,598 | +0.77(+0.79%) |
Aug 25, 2023 | 98.48 | 99.21 | 97.15 | 98.35 | 388,586 | +0.64(+0.66%) |
Aug 24, 2023 | 97.42 | 98.99 | 97.35 | 97.71 | 446,292 | -0.45(-0.45%) |
Aug 23, 2023 | 96.86 | 98.26 | 96.65 | 98.15 | 663,313 | +1.17(+1.21%) |
Aug 22, 2023 | 97.46 | 97.77 | 96.42 | 96.98 | 755,766 | -0.16(-0.16%) |
Aug 21, 2023 | 98.08 | 98.79 | 96.45 | 97.14 | 633,116 | -0.88(-0.90%) |
Aug 18, 2023 | 97.33 | 98.62 | 96.94 | 98.03 | 489,805 | -0.25(-0.25%) |
Aug 17, 2023 | 98.59 | 99.08 | 97.64 | 98.27 | 660,653 | -0.12(-0.12%) |
Aug 16, 2023 | 99.82 | 100.67 | 98.24 | 98.39 | 359,698 | -1.69(-1.69%) |
Aug 15, 2023 | 99.85 | 100.27 | 98.37 | 100.09 | 673,880 | -0.52(-0.52%) |
Aug 14, 2023 | 101.50 | 101.50 | 99.80 | 100.61 | 864,792 | -1.76(-1.72%) |
Aug 11, 2023 | 101.19 | 102.40 | 100.54 | 102.37 | 604,540 | +0.81(+0.80%) |
Aug 10, 2023 | 103.02 | 103.05 | 100.76 | 101.56 | 1,027,370 | -1.25(-1.22%) |
Aug 09, 2023 | 103.82 | 104.35 | 102.54 | 102.81 | 585,604 | -0.24(-0.23%) |
Aug 08, 2023 | 103.68 | 103.96 | 101.91 | 103.05 | 992,653 | -1.74(-1.66%) |
Aug 07, 2023 | 103.41 | 105.29 | 103.41 | 104.79 | 796,873 | +1.67(+1.62%) |
Aug 04, 2023 | 103.21 | 103.86 | 101.69 | 103.12 | 896,121 | +0.70(+0.68%) |
Aug 03, 2023 | 99.98 | 102.70 | 99.16 | 102.42 | 879,901 | +1.81(+1.80%) |
Aug 02, 2023 | 101.99 | 102.44 | 100.30 | 100.61 | 1,174,655 | +0.49(+0.49%) |