Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 88.42 | 89.25 | 87.14 | 87.75 | 656,807 | -0.36(-0.40%) |
Oct 30, 2023 | 87.45 | 88.22 | 85.97 | 88.11 | 535,868 | +1.63(+1.88%) |
Oct 27, 2023 | 89.35 | 89.35 | 84.10 | 86.48 | 872,436 | -2.33(-2.63%) |
Oct 26, 2023 | 81.84 | 90.17 | 81.84 | 88.81 | 1,311,920 | +8.13(+10.08%) |
Oct 25, 2023 | 81.22 | 81.44 | 79.32 | 80.68 | 867,676 | -1.11(-1.36%) |
Oct 24, 2023 | 81.97 | 82.94 | 80.36 | 81.79 | 662,051 | +0.01(+0.01%) |
Oct 23, 2023 | 82.84 | 84.19 | 81.71 | 81.78 | 524,335 | -1.25(-1.51%) |
Oct 20, 2023 | 87.82 | 87.82 | 83.02 | 83.04 | 500,284 | -5.06(-5.75%) |
Oct 19, 2023 | 88.40 | 89.87 | 87.42 | 88.10 | 407,412 | -0.17(-0.20%) |
Oct 18, 2023 | 89.88 | 90.08 | 88.04 | 88.27 | 350,932 | -2.45(-2.70%) |
Oct 17, 2023 | 89.02 | 92.44 | 89.02 | 90.72 | 494,358 | +1.20(+1.34%) |
Oct 16, 2023 | 88.62 | 89.78 | 88.37 | 89.53 | 428,692 | +2.30(+2.63%) |
Oct 13, 2023 | 89.29 | 89.47 | 86.73 | 87.23 | 544,320 | -1.13(-1.28%) |
Oct 12, 2023 | 89.25 | 89.25 | 87.67 | 88.36 | 424,308 | -0.70(-0.79%) |
Oct 11, 2023 | 88.76 | 89.77 | 88.02 | 89.06 | 389,181 | +0.66(+0.74%) |
Oct 10, 2023 | 87.17 | 88.79 | 87.17 | 88.41 | 342,508 | +1.06(+1.21%) |
Oct 09, 2023 | 86.32 | 87.58 | 86.29 | 87.35 | 330,922 | +0.20(+0.23%) |
Oct 06, 2023 | 86.18 | 88.04 | 85.99 | 87.14 | 443,150 | +0.14(+0.17%) |
Oct 05, 2023 | 85.69 | 87.33 | 85.69 | 87.00 | 393,017 | +1.10(+1.28%) |
Oct 04, 2023 | 84.84 | 85.94 | 84.05 | 85.90 | 370,305 | +1.14(+1.34%) |
Oct 03, 2023 | 85.03 | 85.85 | 84.00 | 84.76 | 480,935 | -1.62(-1.88%) |
Oct 02, 2023 | 87.76 | 88.11 | 85.81 | 86.38 | 570,119 | -1.58(-1.80%) |
Sep 29, 2023 | 88.50 | 89.58 | 87.71 | 87.96 | 358,527 | +0.58(+0.66%) |
Sep 28, 2023 | 85.01 | 87.84 | 85.01 | 87.39 | 725,924 | +1.92(+2.25%) |
Sep 27, 2023 | 86.38 | 86.64 | 84.94 | 85.47 | 409,568 | -1.05(-1.22%) |
Sep 26, 2023 | 88.01 | 88.71 | 86.46 | 86.52 | 282,002 | -1.99(-2.24%) |
Sep 25, 2023 | 86.36 | 88.51 | 87.65 | 88.50 | 312,187 | +1.68(+1.93%) |
Sep 22, 2023 | 87.99 | 88.04 | 86.57 | 86.83 | 522,172 | -0.87(-0.99%) |
Sep 21, 2023 | 89.21 | 89.38 | 87.67 | 87.69 | 452,667 | -2.18(-2.43%) |
Sep 20, 2023 | 91.08 | 91.73 | 89.70 | 89.87 | 274,412 | -0.69(-0.77%) |
Sep 19, 2023 | 90.90 | 91.65 | 89.80 | 90.57 | 359,554 | -0.41(-0.46%) |
Sep 18, 2023 | 92.28 | 92.28 | 90.81 | 90.98 | 427,913 | -1.62(-1.75%) |
Sep 15, 2023 | 91.90 | 93.34 | 91.90 | 92.60 | 1,137,149 | -0.09(-0.09%) |
Sep 14, 2023 | 92.58 | 93.73 | 92.33 | 92.69 | 338,035 | +1.11(+1.21%) |
Sep 13, 2023 | 92.63 | 92.63 | 90.65 | 91.58 | 542,912 | -0.67(-0.72%) |
Sep 12, 2023 | 90.39 | 92.35 | 90.18 | 92.25 | 459,585 | +2.07(+2.30%) |
Sep 11, 2023 | 90.15 | 91.56 | 89.98 | 90.17 | 336,346 | +0.77(+0.86%) |
Sep 08, 2023 | 88.63 | 89.79 | 87.48 | 89.40 | 203,128 | +1.22(+1.39%) |
Sep 07, 2023 | 89.50 | 90.12 | 88.08 | 88.18 | 597,330 | -1.77(-1.97%) |
Sep 06, 2023 | 91.34 | 92.06 | 89.26 | 89.95 | 331,238 | -1.60(-1.75%) |
Sep 05, 2023 | 91.36 | 92.16 | 90.36 | 91.55 | 445,237 | -0.78(-0.85%) |
Sep 01, 2023 | 91.93 | 92.71 | 91.60 | 92.33 | 414,266 | +1.17(+1.28%) |
Aug 31, 2023 | 91.30 | 92.25 | 90.90 | 91.17 | 445,661 | -0.23(-0.25%) |
Aug 30, 2023 | 92.13 | 92.74 | 91.12 | 91.40 | 390,795 | -0.91(-0.98%) |
Aug 29, 2023 | 91.22 | 92.37 | 90.99 | 92.30 | 465,952 | +0.68(+0.74%) |
Aug 28, 2023 | 91.37 | 92.26 | 90.85 | 91.63 | 401,990 | +0.73(+0.80%) |
Aug 25, 2023 | 92.73 | 93.12 | 89.82 | 90.90 | 477,633 | +0.00(+0.00%) |
Aug 24, 2023 | 91.33 | 92.88 | 90.16 | 90.90 | 340,183 | -0.95(-1.03%) |
Aug 23, 2023 | 90.32 | 91.95 | 89.92 | 91.85 | 442,697 | +1.14(+1.25%) |
Aug 22, 2023 | 90.93 | 91.65 | 89.65 | 90.71 | 531,977 | -0.56(-0.62%) |
Aug 21, 2023 | 93.26 | 93.64 | 90.75 | 91.27 | 447,934 | -1.36(-1.46%) |
Aug 18, 2023 | 92.47 | 93.79 | 92.30 | 92.63 | 383,768 | -0.82(-0.88%) |
Aug 17, 2023 | 93.67 | 94.19 | 92.85 | 93.45 | 345,944 | +0.11(+0.12%) |
Aug 16, 2023 | 93.98 | 94.86 | 93.22 | 93.34 | 380,899 | -0.95(-1.00%) |
Aug 15, 2023 | 95.96 | 96.18 | 93.77 | 94.28 | 381,295 | -3.13(-3.22%) |
Aug 14, 2023 | 99.26 | 99.26 | 97.15 | 97.41 | 284,803 | -2.72(-2.72%) |
Aug 11, 2023 | 100.07 | 100.62 | 99.62 | 100.14 | 218,956 | -0.23(-0.23%) |
Aug 10, 2023 | 100.74 | 101.64 | 99.60 | 100.37 | 284,779 | -0.09(-0.09%) |
Aug 09, 2023 | 101.63 | 101.80 | 100.28 | 100.45 | 382,159 | -1.17(-1.16%) |
Aug 08, 2023 | 100.57 | 101.89 | 98.47 | 101.63 | 448,757 | -2.95(-2.82%) |
Aug 07, 2023 | 103.14 | 104.83 | 102.68 | 104.58 | 423,189 | +1.59(+1.55%) |
Aug 04, 2023 | 101.86 | 104.49 | 101.86 | 102.98 | 423,339 | -0.39(-0.38%) |
Aug 03, 2023 | 102.87 | 103.71 | 101.69 | 103.38 | 420,708 | +0.19(+0.19%) |
Aug 02, 2023 | 101.12 | 103.50 | 100.93 | 103.18 | 389,810 | +0.35(+0.34%) |