Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 87.53 | 88.46 | 86.37 | 87.90 | 1,504,889 | +0.50(+0.57%) |
Oct 30, 2023 | 87.76 | 88.42 | 85.99 | 87.40 | 1,300,216 | -0.18(-0.21%) |
Oct 27, 2023 | 87.67 | 88.31 | 86.60 | 87.58 | 994,116 | +0.29(+0.33%) |
Oct 26, 2023 | 86.92 | 89.15 | 86.52 | 87.29 | 1,186,491 | +0.86(+0.99%) |
Oct 25, 2023 | 89.34 | 89.61 | 85.76 | 86.44 | 2,168,214 | -4.51(-4.96%) |
Oct 24, 2023 | 90.21 | 91.24 | 89.32 | 90.94 | 904,033 | +1.76(+1.97%) |
Oct 23, 2023 | 89.89 | 91.06 | 89.13 | 89.19 | 1,150,650 | -1.27(-1.40%) |
Oct 20, 2023 | 91.64 | 93.17 | 89.53 | 90.46 | 1,110,414 | -1.17(-1.27%) |
Oct 19, 2023 | 95.93 | 95.93 | 91.30 | 91.62 | 1,837,797 | -3.19(-3.37%) |
Oct 18, 2023 | 94.84 | 95.98 | 94.42 | 94.81 | 1,141,943 | -1.91(-1.98%) |
Oct 17, 2023 | 95.38 | 97.59 | 94.21 | 96.73 | 889,118 | -0.46(-0.47%) |
Oct 16, 2023 | 95.58 | 97.95 | 95.12 | 97.19 | 1,062,032 | +2.00(+2.11%) |
Oct 13, 2023 | 97.96 | 98.40 | 94.80 | 95.18 | 1,137,411 | -2.53(-2.59%) |
Oct 12, 2023 | 97.53 | 99.49 | 96.82 | 97.72 | 1,154,256 | +0.37(+0.38%) |
Oct 11, 2023 | 97.65 | 98.05 | 96.12 | 97.35 | 723,862 | +0.52(+0.54%) |
Oct 10, 2023 | 95.83 | 97.79 | 95.17 | 96.83 | 979,212 | +1.55(+1.62%) |
Oct 09, 2023 | 92.75 | 95.79 | 92.04 | 95.28 | 827,067 | +0.68(+0.72%) |
Oct 06, 2023 | 92.27 | 95.22 | 91.93 | 94.60 | 1,126,056 | +1.69(+1.82%) |
Oct 05, 2023 | 94.49 | 95.09 | 92.75 | 92.91 | 1,643,525 | -1.82(-1.92%) |
Oct 04, 2023 | 91.31 | 94.97 | 91.14 | 94.72 | 1,643,710 | +4.20(+4.64%) |
Oct 03, 2023 | 91.71 | 92.79 | 89.28 | 90.53 | 1,647,687 | -2.61(-2.81%) |
Oct 02, 2023 | 93.98 | 94.84 | 92.34 | 93.14 | 1,237,913 | -0.52(-0.55%) |
Sep 29, 2023 | 93.09 | 94.86 | 92.86 | 93.66 | 1,418,525 | +2.16(+2.37%) |
Sep 28, 2023 | 88.79 | 91.88 | 88.47 | 91.49 | 1,217,683 | +2.37(+2.66%) |
Sep 27, 2023 | 89.43 | 90.00 | 88.21 | 89.12 | 1,088,570 | +0.54(+0.61%) |
Sep 26, 2023 | 90.49 | 90.78 | 87.85 | 88.58 | 1,631,699 | -2.72(-2.98%) |
Sep 25, 2023 | 90.48 | 91.38 | 90.65 | 91.30 | 741,479 | +0.51(+0.56%) |
Sep 22, 2023 | 90.73 | 92.13 | 90.19 | 90.80 | 1,242,383 | +1.03(+1.14%) |
Sep 21, 2023 | 89.48 | 91.53 | 89.10 | 89.77 | 1,433,519 | -0.71(-0.78%) |
Sep 20, 2023 | 92.46 | 92.92 | 90.42 | 90.48 | 749,332 | -1.23(-1.34%) |
Sep 19, 2023 | 92.55 | 92.57 | 91.37 | 91.70 | 1,309,369 | -0.85(-0.92%) |
Sep 18, 2023 | 91.50 | 93.24 | 91.32 | 92.55 | 898,860 | +0.80(+0.87%) |
Sep 15, 2023 | 93.40 | 93.70 | 90.60 | 91.75 | 2,219,991 | -2.58(-2.74%) |
Sep 14, 2023 | 95.58 | 95.97 | 94.19 | 94.34 | 803,131 | -0.24(-0.25%) |
Sep 13, 2023 | 93.97 | 95.89 | 93.60 | 94.58 | 891,482 | +0.61(+0.65%) |
Sep 12, 2023 | 94.17 | 95.98 | 93.97 | 93.97 | 531,129 | -1.29(-1.35%) |
Sep 11, 2023 | 97.36 | 97.52 | 94.07 | 95.25 | 692,430 | -0.62(-0.64%) |
Sep 08, 2023 | 96.54 | 97.18 | 95.31 | 95.87 | 752,263 | -0.91(-0.94%) |
Sep 07, 2023 | 97.07 | 97.51 | 94.83 | 96.78 | 1,512,039 | -2.63(-2.65%) |
Sep 06, 2023 | 100.27 | 101.91 | 98.69 | 99.41 | 897,702 | -1.27(-1.26%) |
Sep 05, 2023 | 101.87 | 102.12 | 99.46 | 100.68 | 635,136 | -1.54(-1.50%) |
Sep 01, 2023 | 101.73 | 102.50 | 100.79 | 102.22 | 842,097 | +1.22(+1.20%) |
Aug 31, 2023 | 99.60 | 101.89 | 99.45 | 101.00 | 1,309,037 | +0.69(+0.69%) |
Aug 30, 2023 | 99.70 | 100.89 | 98.82 | 100.31 | 684,516 | +0.20(+0.20%) |
Aug 29, 2023 | 96.29 | 100.97 | 96.13 | 100.11 | 875,036 | +3.21(+3.31%) |
Aug 28, 2023 | 96.89 | 97.89 | 95.77 | 96.90 | 746,451 | +0.68(+0.70%) |
Aug 25, 2023 | 95.38 | 96.82 | 93.81 | 96.22 | 1,080,274 | +1.30(+1.37%) |
Aug 24, 2023 | 99.96 | 100.11 | 94.75 | 94.92 | 1,534,803 | -3.88(-3.93%) |
Aug 23, 2023 | 96.48 | 99.23 | 96.48 | 98.80 | 845,316 | +1.85(+1.91%) |
Aug 22, 2023 | 99.02 | 99.21 | 96.74 | 96.95 | 875,698 | -0.73(-0.75%) |
Aug 21, 2023 | 94.67 | 97.98 | 94.42 | 97.68 | 1,402,768 | +3.18(+3.37%) |
Aug 18, 2023 | 92.57 | 94.80 | 92.29 | 94.50 | 1,048,198 | +0.74(+0.79%) |
Aug 17, 2023 | 94.19 | 94.99 | 93.44 | 93.76 | 1,159,928 | -0.44(-0.47%) |
Aug 16, 2023 | 95.52 | 95.82 | 93.83 | 94.20 | 768,482 | -1.42(-1.48%) |
Aug 15, 2023 | 97.68 | 97.68 | 95.45 | 95.61 | 803,949 | -2.64(-2.69%) |
Aug 14, 2023 | 95.11 | 98.35 | 95.09 | 98.26 | 1,162,480 | +2.29(+2.39%) |
Aug 11, 2023 | 98.23 | 98.77 | 95.67 | 95.96 | 1,320,985 | -3.69(-3.70%) |
Aug 10, 2023 | 101.09 | 102.32 | 98.75 | 99.65 | 1,193,212 | -0.01(-0.01%) |
Aug 09, 2023 | 101.63 | 101.81 | 99.55 | 99.66 | 1,275,564 | -1.66(-1.63%) |
Aug 08, 2023 | 100.77 | 101.46 | 99.22 | 101.32 | 1,094,210 | -1.40(-1.36%) |
Aug 07, 2023 | 102.11 | 103.28 | 101.05 | 102.71 | 1,052,539 | +1.95(+1.94%) |
Aug 04, 2023 | 101.92 | 102.17 | 99.83 | 100.76 | 1,679,811 | -1.70(-1.66%) |
Aug 03, 2023 | 102.77 | 103.35 | 100.20 | 102.46 | 1,694,295 | -0.81(-0.78%) |
Aug 02, 2023 | 104.92 | 106.06 | 102.91 | 103.27 | 1,765,800 | -4.12(-3.84%) |