Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 85.24 | 85.96 | 84.27 | 85.56 | 1,676,951 | +0.29(+0.34%) |
Oct 30, 2023 | 86.65 | 86.94 | 84.42 | 85.27 | 2,244,293 | -1.76(-2.02%) |
Oct 27, 2023 | 88.14 | 88.33 | 86.59 | 87.03 | 1,180,603 | -0.37(-0.43%) |
Oct 26, 2023 | 87.87 | 89.10 | 87.32 | 87.40 | 1,514,977 | +0.04(+0.05%) |
Oct 25, 2023 | 89.20 | 89.30 | 86.88 | 87.36 | 1,705,487 | -2.91(-3.22%) |
Oct 24, 2023 | 89.91 | 90.82 | 89.40 | 90.27 | 1,183,451 | +1.05(+1.17%) |
Oct 23, 2023 | 90.53 | 91.05 | 89.14 | 89.23 | 1,334,906 | -1.71(-1.88%) |
Oct 20, 2023 | 92.48 | 92.72 | 90.79 | 90.94 | 1,160,363 | -1.37(-1.49%) |
Oct 19, 2023 | 93.85 | 94.20 | 91.97 | 92.31 | 1,604,512 | -0.63(-0.68%) |
Oct 18, 2023 | 93.05 | 93.31 | 92.20 | 92.94 | 1,502,413 | -1.42(-1.51%) |
Oct 17, 2023 | 93.21 | 94.86 | 92.75 | 94.36 | 1,110,819 | -0.18(-0.19%) |
Oct 16, 2023 | 93.78 | 95.12 | 93.98 | 94.54 | 1,570,651 | +1.22(+1.31%) |
Oct 13, 2023 | 95.77 | 95.81 | 92.97 | 93.31 | 1,395,397 | -2.32(-2.42%) |
Oct 12, 2023 | 96.77 | 97.07 | 94.62 | 95.63 | 1,289,645 | -0.92(-0.95%) |
Oct 11, 2023 | 96.81 | 97.46 | 95.03 | 96.55 | 1,409,342 | -0.41(-0.43%) |
Oct 10, 2023 | 94.13 | 97.99 | 93.98 | 96.96 | 1,839,436 | +0.08(+0.08%) |
Oct 09, 2023 | 96.11 | 97.30 | 95.34 | 96.88 | 919,590 | -0.10(-0.10%) |
Oct 06, 2023 | 95.24 | 97.64 | 94.44 | 96.98 | 1,482,963 | +1.54(+1.61%) |
Oct 05, 2023 | 96.31 | 96.59 | 94.52 | 95.44 | 1,152,141 | -0.80(-0.83%) |
Oct 04, 2023 | 95.85 | 96.55 | 95.21 | 96.24 | 1,522,649 | +0.53(+0.56%) |
Oct 03, 2023 | 96.25 | 97.41 | 94.88 | 95.71 | 1,344,084 | -1.20(-1.24%) |
Oct 02, 2023 | 97.14 | 97.42 | 95.63 | 96.91 | 1,125,883 | -0.34(-0.34%) |
Sep 29, 2023 | 97.49 | 99.35 | 96.98 | 97.25 | 2,510,902 | +0.69(+0.72%) |
Sep 28, 2023 | 94.89 | 97.65 | 94.52 | 96.56 | 1,103,848 | +1.57(+1.65%) |
Sep 27, 2023 | 95.54 | 95.63 | 93.37 | 94.99 | 1,319,023 | +0.36(+0.39%) |
Sep 26, 2023 | 94.49 | 96.00 | 94.36 | 94.62 | 1,358,419 | -1.81(-1.87%) |
Sep 25, 2023 | 94.49 | 96.64 | 96.01 | 96.43 | 1,059,435 | +1.32(+1.39%) |
Sep 22, 2023 | 95.54 | 96.16 | 94.94 | 95.11 | 1,131,969 | +0.14(+0.15%) |
Sep 21, 2023 | 94.61 | 96.25 | 94.45 | 94.97 | 1,822,273 | -0.05(-0.05%) |
Sep 20, 2023 | 95.68 | 96.75 | 95.00 | 95.02 | 1,247,935 | -1.47(-1.52%) |
Sep 19, 2023 | 97.16 | 97.27 | 96.21 | 96.49 | 1,366,022 | -0.67(-0.69%) |
Sep 18, 2023 | 96.28 | 97.86 | 96.28 | 97.16 | 1,349,087 | +0.29(+0.30%) |
Sep 15, 2023 | 97.53 | 98.39 | 96.54 | 96.87 | 2,914,584 | -1.02(-1.04%) |
Sep 14, 2023 | 96.53 | 98.20 | 96.14 | 97.89 | 1,799,844 | +2.56(+2.69%) |
Sep 13, 2023 | 95.52 | 96.53 | 94.50 | 95.32 | 1,887,083 | -0.27(-0.28%) |
Sep 12, 2023 | 96.10 | 97.46 | 95.15 | 95.59 | 2,198,431 | -1.30(-1.34%) |
Sep 11, 2023 | 99.57 | 99.59 | 96.00 | 96.89 | 1,596,198 | -1.13(-1.16%) |
Sep 08, 2023 | 97.16 | 98.11 | 96.84 | 98.03 | 2,090,909 | +0.99(+1.02%) |
Sep 07, 2023 | 100.61 | 100.74 | 96.11 | 97.04 | 3,935,309 | -7.69(-7.35%) |
Sep 06, 2023 | 107.64 | 107.64 | 103.86 | 104.73 | 1,801,738 | -2.91(-2.70%) |
Sep 05, 2023 | 107.94 | 108.56 | 107.19 | 107.64 | 1,127,172 | -0.54(-0.50%) |
Sep 01, 2023 | 108.18 | 108.49 | 107.38 | 108.19 | 946,284 | +0.93(+0.86%) |
Aug 31, 2023 | 106.11 | 107.98 | 106.11 | 107.26 | 1,808,890 | +0.75(+0.70%) |
Aug 30, 2023 | 106.04 | 106.84 | 104.84 | 106.51 | 1,300,818 | +0.20(+0.19%) |
Aug 29, 2023 | 103.94 | 106.57 | 103.94 | 106.31 | 1,291,720 | +1.56(+1.49%) |
Aug 28, 2023 | 104.12 | 104.93 | 103.59 | 104.75 | 968,188 | +1.47(+1.42%) |
Aug 25, 2023 | 102.66 | 103.84 | 101.41 | 103.28 | 1,293,211 | +1.14(+1.11%) |
Aug 24, 2023 | 106.19 | 106.29 | 101.77 | 102.15 | 1,778,840 | -2.94(-2.80%) |
Aug 23, 2023 | 102.91 | 105.76 | 102.75 | 105.09 | 1,123,744 | +1.92(+1.86%) |
Aug 22, 2023 | 106.22 | 106.22 | 102.60 | 103.17 | 1,327,906 | -1.73(-1.65%) |
Aug 21, 2023 | 102.59 | 105.44 | 102.34 | 104.90 | 1,748,380 | +2.29(+2.24%) |
Aug 18, 2023 | 100.81 | 102.85 | 100.48 | 102.61 | 1,402,151 | +0.84(+0.83%) |
Aug 17, 2023 | 102.46 | 102.58 | 101.09 | 101.77 | 1,679,403 | +0.29(+0.28%) |
Aug 16, 2023 | 103.58 | 104.02 | 101.40 | 101.48 | 1,326,408 | -1.91(-1.85%) |
Aug 15, 2023 | 105.57 | 105.99 | 103.06 | 103.39 | 1,274,277 | -3.26(-3.06%) |
Aug 14, 2023 | 104.37 | 106.83 | 103.97 | 106.66 | 1,379,303 | +1.56(+1.48%) |
Aug 11, 2023 | 104.64 | 106.22 | 104.12 | 105.10 | 1,953,383 | -0.69(-0.65%) |
Aug 10, 2023 | 106.41 | 107.27 | 104.20 | 105.78 | 1,466,600 | +0.71(+0.67%) |
Aug 09, 2023 | 106.33 | 106.95 | 104.96 | 105.08 | 1,424,911 | -1.51(-1.42%) |
Aug 08, 2023 | 104.46 | 106.91 | 102.90 | 106.59 | 2,371,045 | -1.38(-1.28%) |
Aug 07, 2023 | 108.03 | 108.67 | 106.82 | 107.97 | 1,938,596 | +0.85(+0.80%) |
Aug 04, 2023 | 105.99 | 109.01 | 105.96 | 107.12 | 1,810,574 | +0.22(+0.20%) |
Aug 03, 2023 | 107.79 | 108.01 | 104.99 | 106.90 | 2,023,647 | -1.64(-1.51%) |
Aug 02, 2023 | 110.36 | 110.96 | 107.90 | 108.54 | 2,822,185 | -3.11(-2.78%) |