Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 87.22 | 87.79 | 85.90 | 87.07 | 112,844 | -0.33(-0.38%) |
Oct 30, 2023 | 88.21 | 89.24 | 86.22 | 87.40 | 237,645 | -0.50(-0.57%) |
Oct 27, 2023 | 88.27 | 88.56 | 86.56 | 87.90 | 81,233 | +0.07(+0.08%) |
Oct 26, 2023 | 88.95 | 88.98 | 86.59 | 87.83 | 129,241 | -1.95(-2.17%) |
Oct 25, 2023 | 90.79 | 90.83 | 88.94 | 89.78 | 65,567 | -1.46(-1.60%) |
Oct 24, 2023 | 91.87 | 92.22 | 90.82 | 91.24 | 77,536 | -0.37(-0.40%) |
Oct 23, 2023 | 91.69 | 92.50 | 90.80 | 91.61 | 133,401 | -0.96(-1.03%) |
Oct 20, 2023 | 94.44 | 94.58 | 91.07 | 92.57 | 65,704 | -1.97(-2.09%) |
Oct 19, 2023 | 93.98 | 95.68 | 92.73 | 94.54 | 50,527 | -0.28(-0.29%) |
Oct 18, 2023 | 95.64 | 96.31 | 94.41 | 94.82 | 74,927 | -0.35(-0.37%) |
Oct 17, 2023 | 92.83 | 95.64 | 92.83 | 95.17 | 65,497 | +1.87(+2.01%) |
Oct 16, 2023 | 94.38 | 94.38 | 92.59 | 93.29 | 80,712 | -0.60(-0.64%) |
Oct 13, 2023 | 94.01 | 94.58 | 92.89 | 93.89 | 75,493 | +1.66(+1.80%) |
Oct 12, 2023 | 94.44 | 94.50 | 91.32 | 92.23 | 115,892 | -1.08(-1.15%) |
Oct 11, 2023 | 92.16 | 93.34 | 91.18 | 93.30 | 91,515 | +0.68(+0.73%) |
Oct 10, 2023 | 92.62 | 93.12 | 91.99 | 92.63 | 139,243 | +0.25(+0.27%) |
Oct 09, 2023 | 90.94 | 92.90 | 90.92 | 92.38 | 131,217 | +3.86(+4.36%) |
Oct 06, 2023 | 87.40 | 89.43 | 86.54 | 88.52 | 107,647 | +1.25(+1.44%) |
Oct 05, 2023 | 86.93 | 88.75 | 86.65 | 87.26 | 261,293 | -0.67(-0.76%) |
Oct 04, 2023 | 91.38 | 91.38 | 87.46 | 87.93 | 416,763 | -4.49(-4.86%) |
Oct 03, 2023 | 91.61 | 92.59 | 91.17 | 92.42 | 191,200 | +0.26(+0.28%) |
Oct 02, 2023 | 95.47 | 95.47 | 91.48 | 92.16 | 395,958 | -3.20(-3.35%) |
Sep 29, 2023 | 98.17 | 98.17 | 94.87 | 95.36 | 344,726 | -2.48(-2.53%) |
Sep 28, 2023 | 98.58 | 98.90 | 97.13 | 97.83 | 191,004 | -0.94(-0.95%) |
Sep 27, 2023 | 96.62 | 99.27 | 96.36 | 98.77 | 137,722 | +3.60(+3.79%) |
Sep 26, 2023 | 94.97 | 96.06 | 94.78 | 95.17 | 185,351 | -0.82(-0.85%) |
Sep 25, 2023 | 94.22 | 96.32 | 95.66 | 95.98 | 150,059 | +1.47(+1.56%) |
Sep 22, 2023 | 94.62 | 95.40 | 94.25 | 94.51 | 139,094 | +0.79(+0.84%) |
Sep 21, 2023 | 95.72 | 95.72 | 93.69 | 93.72 | 87,066 | -1.83(-1.92%) |
Sep 20, 2023 | 95.57 | 97.52 | 95.48 | 95.55 | 109,635 | -0.33(-0.34%) |
Sep 19, 2023 | 99.17 | 99.56 | 95.65 | 95.88 | 200,335 | -2.33(-2.37%) |
Sep 18, 2023 | 98.31 | 99.11 | 97.71 | 98.21 | 106,473 | +0.31(+0.31%) |
Sep 15, 2023 | 98.48 | 99.00 | 97.30 | 97.91 | 207,341 | -0.77(-0.78%) |
Sep 14, 2023 | 98.54 | 99.19 | 98.30 | 98.67 | 188,457 | +1.59(+1.64%) |
Sep 13, 2023 | 99.40 | 99.67 | 96.75 | 97.08 | 229,124 | -2.15(-2.16%) |
Sep 12, 2023 | 97.73 | 100.20 | 97.73 | 99.23 | 126,623 | +2.27(+2.34%) |
Sep 11, 2023 | 97.54 | 97.89 | 96.62 | 96.96 | 160,750 | +0.29(+0.30%) |
Sep 08, 2023 | 96.10 | 97.53 | 95.96 | 96.67 | 67,596 | +0.69(+0.71%) |
Sep 07, 2023 | 96.08 | 96.77 | 95.20 | 95.99 | 70,605 | -0.42(-0.43%) |
Sep 06, 2023 | 95.91 | 97.35 | 95.27 | 96.41 | 201,220 | +0.29(+0.30%) |
Sep 05, 2023 | 96.59 | 98.24 | 96.12 | 96.12 | 172,835 | +0.66(+0.69%) |
Sep 01, 2023 | 93.94 | 96.18 | 93.90 | 95.46 | 132,526 | +3.02(+3.27%) |
Aug 31, 2023 | 92.81 | 92.81 | 91.41 | 92.44 | 101,417 | +0.16(+0.17%) |
Aug 30, 2023 | 91.86 | 93.08 | 91.67 | 92.28 | 56,296 | +0.69(+0.75%) |
Aug 29, 2023 | 90.79 | 92.19 | 90.23 | 91.59 | 61,533 | +0.77(+0.84%) |
Aug 28, 2023 | 89.92 | 91.73 | 89.90 | 90.83 | 74,984 | +1.13(+1.26%) |
Aug 25, 2023 | 90.43 | 90.46 | 88.89 | 89.70 | 46,022 | +0.12(+0.13%) |
Aug 24, 2023 | 89.96 | 91.16 | 89.58 | 89.58 | 116,131 | -1.26(-1.39%) |
Aug 23, 2023 | 88.98 | 91.29 | 88.19 | 90.84 | 141,356 | +0.70(+0.77%) |
Aug 22, 2023 | 91.15 | 91.27 | 89.96 | 90.14 | 60,591 | -1.02(-1.12%) |
Aug 21, 2023 | 92.42 | 92.92 | 90.22 | 91.17 | 47,440 | -0.66(-0.71%) |
Aug 18, 2023 | 89.43 | 92.07 | 89.16 | 91.82 | 77,082 | +1.36(+1.51%) |
Aug 17, 2023 | 92.30 | 92.61 | 90.35 | 90.46 | 89,314 | -0.47(-0.51%) |
Aug 16, 2023 | 91.13 | 92.71 | 90.82 | 90.93 | 119,909 | -0.39(-0.42%) |
Aug 15, 2023 | 92.14 | 92.14 | 90.87 | 91.32 | 76,032 | -1.65(-1.77%) |
Aug 14, 2023 | 93.54 | 93.54 | 92.38 | 92.97 | 94,351 | -1.10(-1.17%) |
Aug 11, 2023 | 93.16 | 94.72 | 93.16 | 94.07 | 102,957 | +0.85(+0.92%) |
Aug 10, 2023 | 93.91 | 94.94 | 92.51 | 93.21 | 242,547 | -0.67(-0.71%) |
Aug 09, 2023 | 93.55 | 95.80 | 93.55 | 93.88 | 136,341 | +0.99(+1.07%) |
Aug 08, 2023 | 90.18 | 92.89 | 89.32 | 92.89 | 75,925 | +0.52(+0.56%) |
Aug 07, 2023 | 93.61 | 93.72 | 91.60 | 92.37 | 103,565 | -0.96(-1.03%) |
Aug 04, 2023 | 93.88 | 94.54 | 93.12 | 93.33 | 101,913 | -0.33(-0.35%) |
Aug 03, 2023 | 92.34 | 94.47 | 92.34 | 93.66 | 201,021 | +1.20(+1.30%) |
Aug 02, 2023 | 92.67 | 92.96 | 91.03 | 92.46 | 142,143 | -1.03(-1.11%) |