Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 95.09 | 95.31 | 93.77 | 94.62 | 1,906,049 | +0.07(+0.07%) |
Oct 30, 2023 | 95.20 | 96.28 | 93.73 | 94.55 | 1,329,382 | -0.59(-0.62%) |
Oct 27, 2023 | 96.16 | 97.03 | 94.99 | 95.14 | 1,250,567 | -1.41(-1.46%) |
Oct 26, 2023 | 96.52 | 98.07 | 96.20 | 96.55 | 1,298,836 | +0.40(+0.42%) |
Oct 25, 2023 | 95.58 | 96.45 | 95.39 | 96.15 | 1,677,382 | +0.24(+0.25%) |
Oct 24, 2023 | 95.20 | 96.22 | 95.03 | 95.91 | 1,026,181 | +1.70(+1.80%) |
Oct 23, 2023 | 93.59 | 95.58 | 92.87 | 94.21 | 1,772,444 | -0.67(-0.70%) |
Oct 20, 2023 | 95.07 | 96.26 | 94.88 | 94.88 | 1,454,391 | -0.09(-0.09%) |
Oct 19, 2023 | 94.98 | 96.14 | 94.58 | 94.97 | 1,165,897 | -0.36(-0.38%) |
Oct 18, 2023 | 96.36 | 96.94 | 95.16 | 95.33 | 1,411,668 | -1.39(-1.44%) |
Oct 17, 2023 | 95.92 | 97.36 | 95.92 | 96.73 | 956,533 | +0.09(+0.09%) |
Oct 16, 2023 | 96.53 | 96.90 | 95.53 | 96.64 | 1,593,400 | +0.56(+0.58%) |
Oct 13, 2023 | 95.15 | 96.08 | 94.84 | 96.08 | 1,264,752 | +1.82(+1.93%) |
Oct 12, 2023 | 95.64 | 96.04 | 93.56 | 94.26 | 1,806,656 | -1.79(-1.86%) |
Oct 11, 2023 | 95.92 | 96.29 | 94.47 | 96.05 | 1,521,849 | +0.47(+0.49%) |
Oct 10, 2023 | 94.95 | 95.86 | 94.45 | 95.58 | 885,920 | +0.76(+0.80%) |
Oct 09, 2023 | 93.43 | 94.83 | 93.29 | 94.82 | 1,079,619 | +1.40(+1.50%) |
Oct 06, 2023 | 90.98 | 93.69 | 88.49 | 93.42 | 2,581,341 | +0.94(+1.02%) |
Oct 05, 2023 | 95.55 | 95.79 | 91.42 | 92.47 | 3,565,781 | -2.86(-3.00%) |
Oct 04, 2023 | 96.11 | 96.24 | 93.84 | 95.33 | 1,471,121 | -0.25(-0.26%) |
Oct 03, 2023 | 92.81 | 96.04 | 92.13 | 95.58 | 2,282,011 | +1.84(+1.96%) |
Oct 02, 2023 | 96.86 | 97.19 | 92.39 | 93.74 | 2,390,191 | -3.72(-3.82%) |
Sep 29, 2023 | 97.86 | 98.48 | 96.60 | 97.46 | 1,292,168 | +0.64(+0.66%) |
Sep 28, 2023 | 99.25 | 99.30 | 96.77 | 96.82 | 1,772,020 | -1.88(-1.90%) |
Sep 27, 2023 | 99.97 | 100.31 | 98.16 | 98.70 | 1,185,805 | -1.59(-1.59%) |
Sep 26, 2023 | 103.37 | 103.39 | 100.21 | 100.29 | 1,709,349 | -3.44(-3.31%) |
Sep 25, 2023 | 103.48 | 103.95 | 103.03 | 103.72 | 1,086,474 | -0.54(-0.52%) |
Sep 22, 2023 | 103.72 | 104.58 | 103.42 | 104.27 | 2,019,260 | +0.12(+0.11%) |
Sep 21, 2023 | 104.57 | 105.38 | 103.73 | 104.15 | 1,591,232 | -0.58(-0.55%) |
Sep 20, 2023 | 104.75 | 105.89 | 104.04 | 104.73 | 821,716 | +0.29(+0.28%) |
Sep 19, 2023 | 105.04 | 105.66 | 104.39 | 104.43 | 1,230,293 | -0.61(-0.58%) |
Sep 18, 2023 | 104.83 | 105.38 | 104.20 | 105.04 | 1,480,563 | +0.22(+0.21%) |
Sep 15, 2023 | 104.38 | 105.38 | 104.30 | 104.83 | 3,121,896 | +0.98(+0.94%) |
Sep 14, 2023 | 103.75 | 104.25 | 103.34 | 103.85 | 1,766,068 | +0.67(+0.65%) |
Sep 13, 2023 | 101.27 | 103.30 | 100.79 | 103.18 | 1,749,979 | +2.07(+2.05%) |
Sep 12, 2023 | 100.26 | 101.39 | 99.84 | 101.11 | 1,254,580 | +0.88(+0.87%) |
Sep 11, 2023 | 99.67 | 100.66 | 99.67 | 100.23 | 1,812,772 | +0.35(+0.35%) |
Sep 08, 2023 | 99.53 | 100.00 | 99.26 | 99.88 | 1,112,996 | +0.44(+0.44%) |
Sep 07, 2023 | 98.82 | 99.89 | 98.71 | 99.44 | 1,007,539 | +1.28(+1.31%) |
Sep 06, 2023 | 98.07 | 98.53 | 97.68 | 98.16 | 1,237,046 | +0.14(+0.14%) |
Sep 05, 2023 | 99.26 | 99.38 | 97.36 | 98.02 | 1,425,500 | -1.39(-1.40%) |
Sep 01, 2023 | 101.19 | 101.31 | 98.57 | 99.41 | 1,141,177 | -1.17(-1.16%) |
Aug 31, 2023 | 102.50 | 102.57 | 100.55 | 100.58 | 823,593 | -1.32(-1.30%) |
Aug 30, 2023 | 102.23 | 102.58 | 101.36 | 101.90 | 720,320 | -0.38(-0.37%) |
Aug 29, 2023 | 102.37 | 102.92 | 101.82 | 102.28 | 602,404 | +0.16(+0.15%) |
Aug 28, 2023 | 102.16 | 102.95 | 101.88 | 102.13 | 771,102 | +0.05(+0.05%) |
Aug 25, 2023 | 102.12 | 102.82 | 101.56 | 102.08 | 990,408 | +0.46(+0.45%) |
Aug 24, 2023 | 102.00 | 103.83 | 101.48 | 101.62 | 979,967 | -0.80(-0.78%) |
Aug 23, 2023 | 102.75 | 102.75 | 101.64 | 102.42 | 1,202,581 | +0.29(+0.29%) |
Aug 22, 2023 | 102.02 | 102.54 | 101.58 | 102.13 | 716,809 | +0.17(+0.16%) |
Aug 21, 2023 | 102.41 | 102.61 | 101.22 | 101.96 | 1,356,014 | -0.77(-0.75%) |
Aug 18, 2023 | 102.20 | 103.06 | 101.84 | 102.73 | 682,857 | +0.71(+0.70%) |
Aug 17, 2023 | 102.04 | 103.03 | 101.86 | 102.02 | 896,720 | +0.11(+0.10%) |
Aug 16, 2023 | 101.86 | 102.56 | 101.70 | 101.91 | 1,120,114 | +0.35(+0.34%) |
Aug 15, 2023 | 102.89 | 102.97 | 101.53 | 101.56 | 1,074,768 | -2.09(-2.02%) |
Aug 14, 2023 | 104.77 | 104.88 | 103.14 | 103.66 | 973,213 | -1.31(-1.25%) |
Aug 11, 2023 | 104.67 | 105.16 | 104.22 | 104.97 | 838,300 | +0.59(+0.57%) |
Aug 10, 2023 | 105.53 | 106.26 | 103.92 | 104.38 | 951,327 | -1.00(-0.95%) |
Aug 09, 2023 | 104.64 | 106.54 | 104.64 | 105.38 | 971,679 | +0.16(+0.15%) |
Aug 08, 2023 | 104.80 | 105.34 | 104.06 | 105.22 | 1,094,594 | +0.36(+0.34%) |
Aug 07, 2023 | 105.63 | 106.09 | 104.84 | 104.86 | 1,231,932 | -0.10(-0.09%) |
Aug 04, 2023 | 106.63 | 107.27 | 104.24 | 104.96 | 1,245,500 | -1.56(-1.46%) |
Aug 03, 2023 | 109.45 | 109.88 | 106.48 | 106.52 | 1,157,963 | -3.51(-3.19%) |
Aug 02, 2023 | 109.69 | 110.76 | 109.65 | 110.03 | 947,452 | -0.06(-0.05%) |