Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 87.93 | 88.11 | 87.67 | 87.69 | 11,827,444 | -0.19(-0.21%) |
Oct 30, 2023 | 87.74 | 88.03 | 87.58 | 87.88 | 11,261,013 | -0.29(-0.33%) |
Oct 27, 2023 | 87.97 | 88.18 | 87.81 | 88.17 | 11,879,856 | +0.14(+0.16%) |
Oct 26, 2023 | 87.46 | 88.07 | 87.44 | 88.03 | 16,245,119 | +0.67(+0.76%) |
Oct 25, 2023 | 87.68 | 87.71 | 87.26 | 87.37 | 15,498,419 | -0.77(-0.88%) |
Oct 24, 2023 | 87.92 | 88.15 | 87.71 | 88.14 | 11,141,971 | +0.16(+0.18%) |
Oct 23, 2023 | 87.26 | 88.09 | 87.12 | 87.99 | 12,632,534 | +0.42(+0.48%) |
Oct 20, 2023 | 87.38 | 87.70 | 87.36 | 87.57 | 12,970,111 | +0.50(+0.58%) |
Oct 19, 2023 | 87.25 | 87.60 | 86.97 | 87.07 | 27,703,392 | -0.43(-0.49%) |
Oct 18, 2023 | 87.66 | 87.79 | 87.34 | 87.50 | 14,092,742 | -0.41(-0.47%) |
Oct 17, 2023 | 88.00 | 88.13 | 87.75 | 87.91 | 11,433,846 | -0.87(-0.98%) |
Oct 16, 2023 | 88.79 | 88.85 | 88.66 | 88.78 | 7,404,261 | -0.53(-0.59%) |
Oct 13, 2023 | 89.39 | 89.42 | 89.13 | 89.31 | 10,087,549 | +0.57(+0.64%) |
Oct 12, 2023 | 89.41 | 89.45 | 88.63 | 88.74 | 13,134,095 | -0.86(-0.96%) |
Oct 11, 2023 | 89.46 | 89.66 | 89.27 | 89.60 | 15,136,368 | +0.49(+0.55%) |
Oct 10, 2023 | 88.84 | 89.36 | 88.73 | 89.11 | 11,757,027 | -0.18(-0.20%) |
Oct 09, 2023 | 88.83 | 89.29 | 88.69 | 89.29 | 5,932,364 | +1.13(+1.28%) |
Oct 06, 2023 | 87.87 | 88.44 | 87.79 | 88.16 | 12,522,330 | -0.52(-0.59%) |
Oct 05, 2023 | 88.72 | 88.74 | 88.50 | 88.68 | 11,560,682 | +0.17(+0.19%) |
Oct 04, 2023 | 88.23 | 88.56 | 88.03 | 88.51 | 14,342,631 | +0.56(+0.63%) |
Oct 03, 2023 | 88.50 | 88.67 | 87.91 | 87.96 | 21,827,098 | -0.73(-0.83%) |
Oct 02, 2023 | 88.96 | 89.06 | 88.58 | 88.69 | 21,464,664 | -0.73(-0.81%) |
Sep 29, 2023 | 89.77 | 89.86 | 89.28 | 89.42 | 13,816,243 | +0.02(+0.02%) |
Sep 28, 2023 | 88.95 | 89.42 | 88.70 | 89.40 | 11,937,916 | +0.24(+0.27%) |
Sep 27, 2023 | 89.79 | 89.83 | 88.91 | 89.15 | 10,844,150 | -0.40(-0.45%) |
Sep 26, 2023 | 89.75 | 89.81 | 89.45 | 89.55 | 8,483,138 | -0.03(-0.03%) |
Sep 25, 2023 | 89.67 | 89.68 | 89.55 | 89.58 | 11,996,358 | -0.66(-0.74%) |
Sep 22, 2023 | 89.98 | 90.32 | 89.91 | 90.25 | 8,847,834 | +0.35(+0.39%) |
Sep 21, 2023 | 89.94 | 90.03 | 89.84 | 89.89 | 8,919,225 | -0.67(-0.74%) |
Sep 20, 2023 | 90.89 | 91.02 | 90.55 | 90.57 | 11,013,650 | -0.07(-0.08%) |
Sep 19, 2023 | 90.76 | 90.93 | 90.60 | 90.64 | 7,720,245 | -0.33(-0.36%) |
Sep 18, 2023 | 90.76 | 91.03 | 90.76 | 90.97 | 4,734,619 | +0.09(+0.10%) |
Sep 15, 2023 | 91.01 | 91.07 | 90.81 | 90.88 | 9,595,577 | -0.28(-0.31%) |
Sep 14, 2023 | 91.44 | 91.52 | 91.11 | 91.16 | 6,577,141 | -0.21(-0.22%) |
Sep 13, 2023 | 91.11 | 91.50 | 91.10 | 91.37 | 6,837,722 | +0.11(+0.12%) |
Sep 12, 2023 | 91.16 | 91.28 | 91.06 | 91.26 | 5,119,999 | +0.13(+0.14%) |
Sep 11, 2023 | 91.10 | 91.22 | 91.03 | 91.13 | 4,426,770 | -0.16(-0.17%) |
Sep 08, 2023 | 91.50 | 91.63 | 91.25 | 91.29 | 4,761,516 | +0.02(+0.02%) |
Sep 07, 2023 | 91.17 | 91.31 | 91.08 | 91.27 | 7,311,034 | +0.31(+0.34%) |
Sep 06, 2023 | 91.35 | 91.36 | 90.91 | 90.96 | 7,522,622 | -0.23(-0.26%) |
Sep 05, 2023 | 91.49 | 91.50 | 91.15 | 91.19 | 5,114,851 | -0.56(-0.61%) |
Sep 01, 2023 | 92.33 | 92.34 | 91.63 | 91.75 | 7,934,941 | -0.56(-0.61%) |
Aug 31, 2023 | 92.24 | 92.45 | 92.15 | 92.31 | 6,333,350 | +0.18(+0.20%) |
Aug 30, 2023 | 92.26 | 92.30 | 92.08 | 92.13 | 6,517,632 | -0.01(-0.01%) |
Aug 29, 2023 | 91.27 | 92.18 | 91.25 | 92.14 | 7,254,452 | +0.65(+0.71%) |
Aug 28, 2023 | 91.45 | 91.52 | 91.25 | 91.49 | 3,390,599 | +0.25(+0.28%) |
Aug 25, 2023 | 91.14 | 91.47 | 90.89 | 91.23 | 8,108,461 | -0.03(-0.03%) |
Aug 24, 2023 | 91.32 | 91.58 | 91.24 | 91.26 | 5,890,298 | -0.34(-0.37%) |
Aug 23, 2023 | 91.17 | 91.60 | 91.14 | 91.60 | 8,780,775 | +0.98(+1.09%) |
Aug 22, 2023 | 90.50 | 90.72 | 90.41 | 90.62 | 6,501,495 | +0.04(+0.04%) |
Aug 21, 2023 | 90.72 | 90.76 | 90.47 | 90.58 | 11,156,524 | -0.56(-0.62%) |
Aug 18, 2023 | 91.04 | 91.35 | 90.99 | 91.15 | 7,712,782 | +0.27(+0.30%) |
Aug 17, 2023 | 90.95 | 91.02 | 90.62 | 90.87 | 10,132,519 | -0.12(-0.13%) |
Aug 16, 2023 | 91.32 | 91.53 | 90.92 | 90.99 | 7,393,128 | -0.35(-0.38%) |
Aug 15, 2023 | 91.42 | 91.71 | 91.29 | 91.34 | 9,861,159 | -0.18(-0.19%) |
Aug 14, 2023 | 91.52 | 91.78 | 91.32 | 91.52 | 6,385,970 | -0.15(-0.16%) |
Aug 11, 2023 | 91.77 | 92.08 | 91.62 | 91.66 | 6,074,333 | -0.49(-0.53%) |
Aug 10, 2023 | 92.86 | 93.03 | 92.14 | 92.15 | 8,689,991 | -0.71(-0.77%) |
Aug 09, 2023 | 92.80 | 93.01 | 92.76 | 92.86 | 5,460,553 | +0.06(+0.06%) |
Aug 08, 2023 | 92.81 | 93.03 | 92.69 | 92.80 | 5,546,895 | +0.47(+0.51%) |
Aug 07, 2023 | 92.44 | 92.49 | 92.23 | 92.33 | 4,115,331 | -0.22(-0.24%) |
Aug 04, 2023 | 91.92 | 92.64 | 91.92 | 92.56 | 10,464,969 | +0.97(+1.06%) |
Aug 03, 2023 | 91.64 | 91.77 | 91.50 | 91.58 | 11,355,937 | -0.68(-0.74%) |
Aug 02, 2023 | 92.18 | 92.30 | 91.89 | 92.27 | 8,224,863 | -0.19(-0.20%) |