Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 89.99 | 91.53 | 89.56 | 90.51 | 1,111,243 | +0.41(+0.46%) |
Oct 30, 2023 | 92.47 | 92.52 | 89.43 | 90.10 | 1,813,103 | -1.17(-1.28%) |
Oct 27, 2023 | 93.57 | 93.66 | 91.03 | 91.26 | 898,072 | -2.83(-3.01%) |
Oct 26, 2023 | 96.19 | 96.38 | 93.12 | 94.10 | 1,285,722 | -1.79(-1.86%) |
Oct 25, 2023 | 94.40 | 96.16 | 93.59 | 95.89 | 1,455,747 | +1.08(+1.14%) |
Oct 24, 2023 | 94.71 | 95.85 | 94.09 | 94.81 | 1,609,521 | -0.03(-0.03%) |
Oct 23, 2023 | 94.33 | 96.48 | 94.26 | 94.84 | 1,475,659 | -0.45(-0.48%) |
Oct 20, 2023 | 91.08 | 96.32 | 91.08 | 95.29 | 2,926,219 | +6.24(+7.01%) |
Oct 19, 2023 | 91.00 | 91.84 | 88.88 | 89.05 | 1,532,135 | -2.89(-3.15%) |
Oct 18, 2023 | 92.38 | 92.75 | 91.54 | 91.95 | 1,487,425 | -1.85(-1.97%) |
Oct 17, 2023 | 93.18 | 94.99 | 92.87 | 93.79 | 926,986 | -0.08(-0.08%) |
Oct 16, 2023 | 94.20 | 94.91 | 93.32 | 93.87 | 637,770 | +0.71(+0.76%) |
Oct 13, 2023 | 94.69 | 94.83 | 92.72 | 93.16 | 600,779 | -1.43(-1.51%) |
Oct 12, 2023 | 95.73 | 95.73 | 93.74 | 94.59 | 1,019,340 | -1.43(-1.49%) |
Oct 11, 2023 | 96.20 | 96.61 | 95.42 | 96.02 | 697,477 | +0.45(+0.48%) |
Oct 10, 2023 | 95.77 | 96.17 | 94.93 | 95.57 | 748,791 | +2.02(+2.16%) |
Oct 09, 2023 | 93.55 | 93.92 | 92.25 | 93.55 | 600,973 | -1.08(-1.14%) |
Oct 06, 2023 | 91.22 | 95.42 | 90.65 | 94.62 | 1,082,815 | +2.94(+3.21%) |
Oct 05, 2023 | 92.22 | 92.57 | 89.31 | 91.68 | 1,237,456 | -0.94(-1.01%) |
Oct 04, 2023 | 91.34 | 92.91 | 91.26 | 92.62 | 827,153 | +1.00(+1.09%) |
Oct 03, 2023 | 93.38 | 94.09 | 91.23 | 91.62 | 719,621 | -2.51(-2.66%) |
Oct 02, 2023 | 95.30 | 95.54 | 93.70 | 94.13 | 742,054 | -1.16(-1.21%) |
Sep 29, 2023 | 97.09 | 97.43 | 95.05 | 95.28 | 678,438 | -0.83(-0.86%) |
Sep 28, 2023 | 94.69 | 96.69 | 94.56 | 96.11 | 1,117,984 | +1.57(+1.66%) |
Sep 27, 2023 | 95.61 | 96.04 | 94.07 | 94.54 | 500,030 | +0.56(+0.60%) |
Sep 26, 2023 | 96.13 | 96.23 | 93.93 | 93.98 | 382,616 | -2.30(-2.39%) |
Sep 25, 2023 | 93.82 | 96.34 | 95.90 | 96.28 | 464,226 | +1.81(+1.91%) |
Sep 22, 2023 | 95.35 | 96.25 | 94.34 | 94.47 | 726,700 | +0.26(+0.27%) |
Sep 21, 2023 | 94.31 | 95.23 | 94.19 | 94.22 | 1,019,318 | -0.44(-0.47%) |
Sep 20, 2023 | 96.27 | 96.49 | 94.64 | 94.66 | 955,818 | +0.70(+0.75%) |
Sep 19, 2023 | 93.88 | 94.38 | 93.03 | 93.96 | 748,349 | +0.08(+0.08%) |
Sep 18, 2023 | 94.40 | 94.84 | 93.71 | 93.88 | 773,746 | -1.98(-2.06%) |
Sep 15, 2023 | 93.97 | 96.15 | 93.86 | 95.86 | 1,867,885 | +0.97(+1.02%) |
Sep 14, 2023 | 93.55 | 95.14 | 93.44 | 94.89 | 1,256,627 | -1.27(-1.32%) |
Sep 13, 2023 | 97.00 | 97.15 | 95.22 | 96.16 | 918,953 | -1.47(-1.51%) |
Sep 12, 2023 | 97.45 | 99.84 | 97.23 | 97.63 | 816,393 | -0.44(-0.45%) |
Sep 11, 2023 | 98.70 | 98.92 | 97.53 | 98.08 | 597,201 | +0.11(+0.11%) |
Sep 08, 2023 | 97.54 | 98.06 | 95.83 | 97.97 | 1,434,312 | +0.55(+0.57%) |
Sep 07, 2023 | 96.18 | 97.80 | 95.75 | 97.42 | 1,047,020 | -0.12(-0.12%) |
Sep 06, 2023 | 96.77 | 98.37 | 96.54 | 97.53 | 1,001,658 | +1.06(+1.10%) |
Sep 05, 2023 | 96.19 | 96.64 | 95.28 | 96.48 | 836,979 | -0.34(-0.35%) |
Sep 01, 2023 | 95.11 | 96.97 | 94.86 | 96.82 | 789,928 | +1.08(+1.13%) |
Aug 31, 2023 | 95.81 | 96.56 | 95.64 | 95.74 | 869,781 | +0.04(+0.04%) |
Aug 30, 2023 | 95.22 | 96.57 | 95.14 | 95.70 | 504,059 | +0.35(+0.37%) |
Aug 29, 2023 | 93.20 | 95.42 | 93.19 | 95.35 | 610,011 | +2.08(+2.23%) |
Aug 28, 2023 | 92.58 | 93.68 | 92.58 | 93.27 | 455,338 | +1.09(+1.18%) |
Aug 25, 2023 | 91.75 | 92.82 | 90.65 | 92.18 | 465,317 | +0.76(+0.83%) |
Aug 24, 2023 | 92.42 | 92.90 | 91.33 | 91.43 | 322,522 | -1.51(-1.63%) |
Aug 23, 2023 | 91.84 | 93.07 | 91.71 | 92.94 | 455,458 | +0.74(+0.80%) |
Aug 22, 2023 | 92.35 | 92.54 | 91.85 | 92.20 | 494,934 | -0.01(-0.01%) |
Aug 21, 2023 | 92.07 | 92.99 | 91.78 | 92.21 | 549,158 | +1.01(+1.11%) |
Aug 18, 2023 | 89.56 | 91.55 | 89.43 | 91.20 | 784,226 | +0.98(+1.09%) |
Aug 17, 2023 | 90.11 | 90.95 | 89.93 | 90.22 | 522,895 | +0.28(+0.32%) |
Aug 16, 2023 | 90.71 | 91.52 | 89.90 | 89.94 | 449,877 | -1.47(-1.61%) |
Aug 15, 2023 | 91.80 | 92.04 | 91.27 | 91.41 | 605,645 | -1.30(-1.41%) |
Aug 14, 2023 | 90.82 | 92.87 | 90.26 | 92.71 | 921,672 | +1.34(+1.47%) |
Aug 11, 2023 | 93.38 | 93.88 | 91.20 | 91.37 | 804,986 | -3.51(-3.70%) |
Aug 10, 2023 | 96.89 | 96.99 | 94.59 | 94.88 | 764,487 | -1.39(-1.45%) |
Aug 09, 2023 | 97.91 | 97.91 | 95.94 | 96.27 | 465,352 | -1.61(-1.64%) |
Aug 08, 2023 | 96.94 | 98.11 | 96.40 | 97.88 | 562,150 | -1.65(-1.66%) |
Aug 07, 2023 | 98.53 | 99.76 | 98.01 | 99.53 | 543,292 | +1.35(+1.38%) |
Aug 04, 2023 | 99.64 | 99.70 | 98.01 | 98.18 | 452,659 | -0.96(-0.97%) |
Aug 03, 2023 | 97.97 | 100.19 | 97.73 | 99.14 | 932,324 | +0.31(+0.32%) |
Aug 02, 2023 | 98.26 | 99.19 | 97.95 | 98.82 | 918,691 | -0.63(-0.63%) |