Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 92.81 | 93.75 | 92.45 | 93.39 | 2,542,905 | +0.80(+0.87%) |
Oct 30, 2023 | 90.19 | 92.96 | 90.19 | 92.59 | 2,637,124 | +3.31(+3.71%) |
Oct 27, 2023 | 90.79 | 90.88 | 88.69 | 89.28 | 1,397,065 | -1.78(-1.95%) |
Oct 26, 2023 | 90.60 | 91.98 | 90.32 | 91.06 | 1,828,823 | +0.63(+0.69%) |
Oct 25, 2023 | 89.93 | 91.08 | 89.91 | 90.43 | 2,510,378 | +0.16(+0.17%) |
Oct 24, 2023 | 89.80 | 90.88 | 89.61 | 90.27 | 1,575,409 | +1.45(+1.63%) |
Oct 23, 2023 | 89.88 | 90.56 | 88.77 | 88.83 | 1,419,111 | -2.11(-2.32%) |
Oct 20, 2023 | 91.33 | 92.53 | 90.93 | 90.94 | 1,217,530 | -0.28(-0.31%) |
Oct 19, 2023 | 92.35 | 93.03 | 91.16 | 91.22 | 1,930,288 | -1.33(-1.44%) |
Oct 18, 2023 | 92.53 | 93.02 | 91.62 | 92.55 | 1,994,300 | -0.04(-0.04%) |
Oct 17, 2023 | 92.42 | 93.59 | 92.27 | 92.59 | 1,745,724 | -0.42(-0.45%) |
Oct 16, 2023 | 92.37 | 93.36 | 91.13 | 93.01 | 2,014,561 | +1.61(+1.76%) |
Oct 13, 2023 | 92.33 | 92.63 | 91.33 | 91.40 | 1,300,807 | -0.04(-0.04%) |
Oct 12, 2023 | 92.46 | 92.69 | 91.07 | 91.44 | 1,224,435 | -1.34(-1.44%) |
Oct 11, 2023 | 92.17 | 92.82 | 91.13 | 92.78 | 1,421,411 | +1.32(+1.44%) |
Oct 10, 2023 | 90.81 | 91.87 | 90.63 | 91.46 | 1,466,759 | +0.58(+0.63%) |
Oct 09, 2023 | 89.80 | 90.88 | 89.48 | 90.88 | 1,390,584 | +1.01(+1.12%) |
Oct 06, 2023 | 88.54 | 90.33 | 87.51 | 89.87 | 2,149,104 | +0.22(+0.25%) |
Oct 05, 2023 | 89.39 | 90.04 | 88.05 | 89.65 | 1,526,598 | +0.72(+0.81%) |
Oct 04, 2023 | 88.12 | 89.11 | 86.92 | 88.93 | 1,762,866 | +0.91(+1.03%) |
Oct 03, 2023 | 85.91 | 88.39 | 85.10 | 88.02 | 2,504,584 | +1.19(+1.37%) |
Oct 02, 2023 | 89.79 | 89.95 | 86.01 | 86.83 | 3,097,742 | -3.55(-3.92%) |
Sep 29, 2023 | 91.02 | 91.52 | 89.84 | 90.37 | 1,271,738 | +0.21(+0.23%) |
Sep 28, 2023 | 91.45 | 91.48 | 89.23 | 90.17 | 1,795,845 | -0.94(-1.03%) |
Sep 27, 2023 | 91.01 | 91.93 | 90.62 | 91.10 | 1,402,332 | +0.05(+0.05%) |
Sep 26, 2023 | 93.28 | 93.41 | 90.75 | 91.06 | 1,515,968 | -2.89(-3.08%) |
Sep 25, 2023 | 93.74 | 94.15 | 93.48 | 93.95 | 754,467 | -0.38(-0.40%) |
Sep 22, 2023 | 94.35 | 94.99 | 93.85 | 94.33 | 841,320 | -0.40(-0.42%) |
Sep 21, 2023 | 95.73 | 95.98 | 94.69 | 94.73 | 874,710 | -1.22(-1.27%) |
Sep 20, 2023 | 96.84 | 97.23 | 95.64 | 95.95 | 1,153,902 | -0.24(-0.25%) |
Sep 19, 2023 | 96.62 | 97.13 | 96.16 | 96.19 | 973,367 | -0.31(-0.32%) |
Sep 18, 2023 | 96.36 | 96.56 | 95.10 | 96.51 | 1,070,140 | +0.37(+0.39%) |
Sep 15, 2023 | 96.47 | 97.16 | 95.95 | 96.14 | 1,786,247 | -0.34(-0.35%) |
Sep 14, 2023 | 95.80 | 96.53 | 95.25 | 96.48 | 1,051,778 | +1.62(+1.71%) |
Sep 13, 2023 | 93.33 | 95.15 | 93.28 | 94.86 | 1,239,122 | +1.32(+1.41%) |
Sep 12, 2023 | 93.24 | 93.91 | 92.72 | 93.54 | 1,085,289 | +0.40(+0.43%) |
Sep 11, 2023 | 93.04 | 93.86 | 92.90 | 93.14 | 1,154,883 | +0.06(+0.06%) |
Sep 08, 2023 | 92.34 | 93.28 | 91.82 | 93.08 | 1,361,186 | +0.90(+0.98%) |
Sep 07, 2023 | 92.28 | 92.73 | 91.72 | 92.18 | 1,543,731 | +0.49(+0.53%) |
Sep 06, 2023 | 90.73 | 91.82 | 90.35 | 91.69 | 1,456,871 | +1.15(+1.27%) |
Sep 05, 2023 | 91.86 | 92.17 | 89.69 | 90.54 | 1,219,368 | -1.63(-1.77%) |
Sep 01, 2023 | 93.56 | 93.69 | 91.37 | 92.17 | 1,212,551 | -0.89(-0.96%) |
Aug 31, 2023 | 94.82 | 95.02 | 93.05 | 93.06 | 1,717,275 | -1.44(-1.52%) |
Aug 30, 2023 | 95.15 | 95.91 | 94.44 | 94.50 | 1,903,716 | -1.23(-1.29%) |
Aug 29, 2023 | 93.65 | 96.33 | 93.51 | 95.73 | 2,824,194 | +2.64(+2.83%) |
Aug 28, 2023 | 92.71 | 93.95 | 92.71 | 93.09 | 971,478 | +0.47(+0.51%) |
Aug 25, 2023 | 92.79 | 93.64 | 92.48 | 92.62 | 1,125,665 | +0.00(+0.00%) |
Aug 24, 2023 | 92.89 | 94.17 | 92.61 | 92.62 | 1,521,210 | -0.68(-0.73%) |
Aug 23, 2023 | 92.90 | 93.31 | 91.89 | 93.30 | 1,350,409 | +0.75(+0.81%) |
Aug 22, 2023 | 92.74 | 93.06 | 92.27 | 92.55 | 838,949 | -0.34(-0.37%) |
Aug 21, 2023 | 93.34 | 93.70 | 91.85 | 92.89 | 844,570 | -0.49(-0.52%) |
Aug 18, 2023 | 92.92 | 93.81 | 92.90 | 93.38 | 3,527,877 | +0.52(+0.56%) |
Aug 17, 2023 | 93.34 | 94.44 | 92.84 | 92.86 | 902,501 | -0.52(-0.55%) |
Aug 16, 2023 | 92.88 | 93.67 | 92.57 | 93.38 | 1,420,212 | +0.94(+1.01%) |
Aug 15, 2023 | 93.54 | 94.06 | 92.16 | 92.44 | 1,343,962 | -1.67(-1.78%) |
Aug 14, 2023 | 93.72 | 94.29 | 93.11 | 94.11 | 1,754,679 | +0.02(+0.02%) |
Aug 11, 2023 | 94.28 | 94.52 | 93.65 | 94.09 | 1,497,035 | +0.15(+0.16%) |
Aug 10, 2023 | 93.99 | 94.57 | 93.47 | 93.95 | 1,150,548 | +0.32(+0.34%) |
Aug 09, 2023 | 93.80 | 94.66 | 93.25 | 93.63 | 1,849,095 | -0.46(-0.49%) |
Aug 08, 2023 | 93.69 | 94.15 | 92.44 | 94.09 | 2,099,518 | +0.14(+0.15%) |
Aug 07, 2023 | 94.79 | 95.34 | 93.93 | 93.94 | 1,352,669 | -0.40(-0.42%) |
Aug 04, 2023 | 95.37 | 96.20 | 93.48 | 94.34 | 1,928,102 | -0.62(-0.65%) |
Aug 03, 2023 | 97.29 | 97.36 | 94.37 | 94.96 | 1,757,524 | -3.01(-3.08%) |
Aug 02, 2023 | 98.66 | 99.28 | 97.25 | 97.97 | 1,780,828 | +0.22(+0.23%) |