Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 85.65 | 86.25 | 85.25 | 86.18 | 52,135 | +0.56(+0.65%) |
Oct 30, 2023 | 85.75 | 86.01 | 85.05 | 85.62 | 38,048 | +0.67(+0.79%) |
Oct 27, 2023 | 86.04 | 86.28 | 84.73 | 84.95 | 304,142 | -0.69(-0.80%) |
Oct 26, 2023 | 85.63 | 86.59 | 85.55 | 85.64 | 100,327 | +0.04(+0.05%) |
Oct 25, 2023 | 86.39 | 86.51 | 85.56 | 85.60 | 59,485 | -1.28(-1.47%) |
Oct 24, 2023 | 86.47 | 87.09 | 86.47 | 86.88 | 100,753 | +0.55(+0.64%) |
Oct 23, 2023 | 85.88 | 87.22 | 85.75 | 86.33 | 41,836 | +0.08(+0.09%) |
Oct 20, 2023 | 87.08 | 87.19 | 86.10 | 86.25 | 120,274 | -2.08(-2.36%) |
Oct 19, 2023 | 89.63 | 89.66 | 88.16 | 88.33 | 398,424 | -1.33(-1.49%) |
Oct 18, 2023 | 91.57 | 91.57 | 89.59 | 89.66 | 24,560 | -3.13(-3.37%) |
Oct 17, 2023 | 92.00 | 93.32 | 91.95 | 92.79 | 33,885 | +0.11(+0.12%) |
Oct 16, 2023 | 91.86 | 92.79 | 92.06 | 92.68 | 32,827 | +0.98(+1.06%) |
Oct 13, 2023 | 93.23 | 93.24 | 91.45 | 91.70 | 134,143 | -1.63(-1.75%) |
Oct 12, 2023 | 94.55 | 94.55 | 92.90 | 93.34 | 26,296 | -1.04(-1.10%) |
Oct 11, 2023 | 94.13 | 94.37 | 93.60 | 94.37 | 30,307 | +0.89(+0.95%) |
Oct 10, 2023 | 92.69 | 93.94 | 92.69 | 93.49 | 22,375 | +1.33(+1.45%) |
Oct 09, 2023 | 91.33 | 92.20 | 91.26 | 92.15 | 24,501 | -0.10(-0.11%) |
Oct 06, 2023 | 90.01 | 92.54 | 89.87 | 92.25 | 46,376 | +1.40(+1.55%) |
Oct 05, 2023 | 91.35 | 91.35 | 90.43 | 90.85 | 36,932 | -0.24(-0.26%) |
Oct 04, 2023 | 90.63 | 91.25 | 89.88 | 91.09 | 47,944 | +0.54(+0.59%) |
Oct 03, 2023 | 91.02 | 91.39 | 90.10 | 90.55 | 36,828 | -1.28(-1.40%) |
Oct 02, 2023 | 93.14 | 93.20 | 91.38 | 91.83 | 27,732 | -1.65(-1.77%) |
Sep 29, 2023 | 94.90 | 94.90 | 93.13 | 93.49 | 35,683 | -0.05(-0.05%) |
Sep 28, 2023 | 93.16 | 94.02 | 92.61 | 93.54 | 38,985 | +0.58(+0.62%) |
Sep 27, 2023 | 93.31 | 93.44 | 92.17 | 92.96 | 73,587 | +0.30(+0.32%) |
Sep 26, 2023 | 93.50 | 93.74 | 92.63 | 92.66 | 104,342 | -1.78(-1.89%) |
Sep 25, 2023 | 93.92 | 94.45 | 94.07 | 94.44 | 46,405 | +0.15(+0.16%) |
Sep 22, 2023 | 94.66 | 94.94 | 94.25 | 94.29 | 33,735 | -0.42(-0.44%) |
Sep 21, 2023 | 96.11 | 96.11 | 94.63 | 94.71 | 149,312 | -2.32(-2.39%) |
Sep 20, 2023 | 97.87 | 98.39 | 96.92 | 97.03 | 138,164 | +0.04(+0.04%) |
Sep 19, 2023 | 96.94 | 97.47 | 96.57 | 96.99 | 43,485 | -0.44(-0.45%) |
Sep 18, 2023 | 97.28 | 97.81 | 97.15 | 97.42 | 34,635 | -0.20(-0.20%) |
Sep 15, 2023 | 98.07 | 98.31 | 97.44 | 97.62 | 19,995 | -0.57(-0.58%) |
Sep 14, 2023 | 98.09 | 98.28 | 97.53 | 98.19 | 55,176 | +1.13(+1.17%) |
Sep 13, 2023 | 97.82 | 97.83 | 96.82 | 97.06 | 83,897 | -1.08(-1.10%) |
Sep 12, 2023 | 98.14 | 99.04 | 98.03 | 98.14 | 34,734 | -0.94(-0.95%) |
Sep 11, 2023 | 98.95 | 99.16 | 98.66 | 99.09 | 34,357 | +0.59(+0.60%) |
Sep 08, 2023 | 98.71 | 98.71 | 98.25 | 98.50 | 24,994 | -0.05(-0.05%) |
Sep 07, 2023 | 98.03 | 98.67 | 97.64 | 98.55 | 44,913 | -0.29(-0.29%) |
Sep 06, 2023 | 98.97 | 99.35 | 98.39 | 98.84 | 22,612 | -0.35(-0.35%) |
Sep 05, 2023 | 100.34 | 100.34 | 99.12 | 99.18 | 33,598 | -1.20(-1.20%) |
Sep 01, 2023 | 100.58 | 100.89 | 100.03 | 100.39 | 22,264 | +0.07(+0.07%) |
Aug 31, 2023 | 100.58 | 101.17 | 100.32 | 100.32 | 171,287 | -0.57(-0.56%) |
Aug 30, 2023 | 100.92 | 101.20 | 100.57 | 100.88 | 36,631 | +0.23(+0.23%) |
Aug 29, 2023 | 98.84 | 100.73 | 98.84 | 100.66 | 26,795 | +1.47(+1.48%) |
Aug 28, 2023 | 98.51 | 99.26 | 98.51 | 99.18 | 31,976 | +0.85(+0.87%) |
Aug 25, 2023 | 97.80 | 98.58 | 97.07 | 98.33 | 88,792 | +1.15(+1.18%) |
Aug 24, 2023 | 98.41 | 98.84 | 97.12 | 97.18 | 211,623 | -1.41(-1.43%) |
Aug 23, 2023 | 97.15 | 98.70 | 97.14 | 98.59 | 54,739 | +1.46(+1.50%) |
Aug 22, 2023 | 97.73 | 97.73 | 96.89 | 97.13 | 37,393 | +0.00(+0.00%) |
Aug 21, 2023 | 96.48 | 97.21 | 96.25 | 97.13 | 36,973 | +0.55(+0.57%) |
Aug 18, 2023 | 95.84 | 96.61 | 95.49 | 96.58 | 156,252 | +0.28(+0.29%) |
Aug 17, 2023 | 97.10 | 97.25 | 96.11 | 96.30 | 62,356 | -0.85(-0.88%) |
Aug 16, 2023 | 97.61 | 98.35 | 97.16 | 97.16 | 37,258 | -0.96(-0.98%) |
Aug 15, 2023 | 98.66 | 98.73 | 97.95 | 98.12 | 48,554 | -1.18(-1.19%) |
Aug 14, 2023 | 98.28 | 99.33 | 98.14 | 99.30 | 86,878 | +0.30(+0.30%) |
Aug 11, 2023 | 98.87 | 99.45 | 98.73 | 99.01 | 29,701 | -0.40(-0.40%) |
Aug 10, 2023 | 100.14 | 100.97 | 99.17 | 99.40 | 22,310 | -0.73(-0.72%) |
Aug 09, 2023 | 100.78 | 100.78 | 100.04 | 100.13 | 137,334 | -0.35(-0.35%) |
Aug 08, 2023 | 100.48 | 100.48 | 99.60 | 100.48 | 286,566 | -0.67(-0.66%) |
Aug 07, 2023 | 101.12 | 101.17 | 100.45 | 101.14 | 45,790 | +0.22(+0.22%) |
Aug 04, 2023 | 101.40 | 102.08 | 100.69 | 100.92 | 83,335 | -0.33(-0.32%) |
Aug 03, 2023 | 101.43 | 101.57 | 101.04 | 101.25 | 51,631 | -1.02(-1.00%) |
Aug 02, 2023 | 103.92 | 103.92 | 102.27 | 102.28 | 53,288 | -2.48(-2.37%) |