Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 88.60 | 89.12 | 87.78 | 88.05 | 22,112 | -0.66(-0.74%) |
Oct 30, 2023 | 89.24 | 89.24 | 88.56 | 88.71 | 48,073 | +0.03(+0.03%) |
Oct 27, 2023 | 87.84 | 88.83 | 87.47 | 88.68 | 22,085 | +0.91(+1.04%) |
Oct 26, 2023 | 87.74 | 87.97 | 87.24 | 87.77 | 18,070 | +0.03(+0.03%) |
Oct 25, 2023 | 87.65 | 87.97 | 87.10 | 87.74 | 31,213 | +0.17(+0.20%) |
Oct 24, 2023 | 87.24 | 87.77 | 87.06 | 87.57 | 15,808 | -0.02(-0.03%) |
Oct 23, 2023 | 88.03 | 88.11 | 87.42 | 87.59 | 15,512 | -0.52(-0.59%) |
Oct 20, 2023 | 87.78 | 88.94 | 87.78 | 88.11 | 40,385 | +0.47(+0.54%) |
Oct 19, 2023 | 86.80 | 87.78 | 86.64 | 87.64 | 44,204 | +0.77(+0.89%) |
Oct 18, 2023 | 87.18 | 87.55 | 86.50 | 86.87 | 21,316 | +0.71(+0.82%) |
Oct 17, 2023 | 85.90 | 86.62 | 85.85 | 86.16 | 14,137 | +0.33(+0.38%) |
Oct 16, 2023 | 85.69 | 86.01 | 85.67 | 85.83 | 14,887 | -0.35(-0.41%) |
Oct 13, 2023 | 85.10 | 86.30 | 85.10 | 86.18 | 17,761 | +2.65(+3.17%) |
Oct 12, 2023 | 84.16 | 84.16 | 83.46 | 83.53 | 27,992 | -0.61(-0.72%) |
Oct 11, 2023 | 84.12 | 84.29 | 83.89 | 84.14 | 25,106 | +0.57(+0.68%) |
Oct 10, 2023 | 83.31 | 83.69 | 83.19 | 83.57 | 36,016 | +0.12(+0.14%) |
Oct 09, 2023 | 82.73 | 83.60 | 82.73 | 83.45 | 19,382 | +1.20(+1.46%) |
Oct 06, 2023 | 82.09 | 82.63 | 81.30 | 82.25 | 25,318 | +0.77(+0.94%) |
Oct 05, 2023 | 81.48 | 81.71 | 80.99 | 81.48 | 32,003 | -0.26(-0.32%) |
Oct 04, 2023 | 81.88 | 81.91 | 81.11 | 81.74 | 182,798 | -0.17(-0.21%) |
Oct 03, 2023 | 81.83 | 82.31 | 81.59 | 81.91 | 56,198 | -0.45(-0.55%) |
Oct 02, 2023 | 83.00 | 83.00 | 82.27 | 82.36 | 56,752 | -1.79(-2.13%) |
Sep 29, 2023 | 86.15 | 86.15 | 83.94 | 84.15 | 20,756 | -1.04(-1.22%) |
Sep 28, 2023 | 84.89 | 85.49 | 84.89 | 85.19 | 20,167 | +0.11(+0.13%) |
Sep 27, 2023 | 85.61 | 85.61 | 84.89 | 85.08 | 83,721 | -1.07(-1.24%) |
Sep 26, 2023 | 86.23 | 86.63 | 86.12 | 86.15 | 40,169 | -0.81(-0.94%) |
Sep 25, 2023 | 87.44 | 86.97 | 86.87 | 86.96 | 22,417 | -0.83(-0.95%) |
Sep 22, 2023 | 87.85 | 88.07 | 87.74 | 87.79 | 11,610 | +0.30(+0.34%) |
Sep 21, 2023 | 86.90 | 87.69 | 86.90 | 87.49 | 25,255 | -0.31(-0.35%) |
Sep 20, 2023 | 87.72 | 88.62 | 87.72 | 87.80 | 21,646 | +0.05(+0.05%) |
Sep 19, 2023 | 87.92 | 88.00 | 87.63 | 87.75 | 37,851 | +0.09(+0.11%) |
Sep 18, 2023 | 87.36 | 87.69 | 87.03 | 87.66 | 23,000 | +0.46(+0.53%) |
Sep 15, 2023 | 87.41 | 87.66 | 87.16 | 87.20 | 29,873 | +0.89(+1.03%) |
Sep 14, 2023 | 85.90 | 86.53 | 85.85 | 86.31 | 40,515 | -0.26(-0.30%) |
Sep 13, 2023 | 86.69 | 86.86 | 86.45 | 86.57 | 25,540 | -0.24(-0.28%) |
Sep 12, 2023 | 86.37 | 86.97 | 86.37 | 86.81 | 32,366 | -0.17(-0.20%) |
Sep 11, 2023 | 87.23 | 87.23 | 86.72 | 86.98 | 23,471 | +0.45(+0.52%) |
Sep 08, 2023 | 86.78 | 87.07 | 86.45 | 86.53 | 17,574 | -0.17(-0.20%) |
Sep 07, 2023 | 86.66 | 86.88 | 86.61 | 86.70 | 23,686 | -0.25(-0.29%) |
Sep 06, 2023 | 86.98 | 87.13 | 86.57 | 86.95 | 21,695 | -0.70(-0.79%) |
Sep 05, 2023 | 88.32 | 88.32 | 87.58 | 87.65 | 29,166 | -1.16(-1.31%) |
Sep 01, 2023 | 89.62 | 89.62 | 88.74 | 88.81 | 18,153 | -0.30(-0.34%) |
Aug 31, 2023 | 89.42 | 89.55 | 89.02 | 89.11 | 24,055 | -0.39(-0.44%) |
Aug 30, 2023 | 89.83 | 90.00 | 89.43 | 89.50 | 20,940 | -0.04(-0.04%) |
Aug 29, 2023 | 88.35 | 89.62 | 88.35 | 89.54 | 23,116 | +1.03(+1.16%) |
Aug 28, 2023 | 88.12 | 88.87 | 88.12 | 88.51 | 24,949 | +0.50(+0.57%) |
Aug 25, 2023 | 88.18 | 88.48 | 87.50 | 88.01 | 22,734 | -0.07(-0.08%) |
Aug 24, 2023 | 88.14 | 88.55 | 87.97 | 88.08 | 19,148 | -0.40(-0.45%) |
Aug 23, 2023 | 88.07 | 88.65 | 87.96 | 88.48 | 21,061 | +1.71(+1.97%) |
Aug 22, 2023 | 86.82 | 87.08 | 86.68 | 86.77 | 22,919 | +0.28(+0.32%) |
Aug 21, 2023 | 86.49 | 86.63 | 85.95 | 86.49 | 26,162 | +0.52(+0.60%) |
Aug 18, 2023 | 85.87 | 86.22 | 85.76 | 85.97 | 31,452 | +0.38(+0.44%) |
Aug 17, 2023 | 86.31 | 86.40 | 85.34 | 85.59 | 64,291 | +0.34(+0.40%) |
Aug 16, 2023 | 85.81 | 86.18 | 85.25 | 85.25 | 179,534 | -0.65(-0.76%) |
Aug 15, 2023 | 85.91 | 86.45 | 85.59 | 85.90 | 24,613 | -0.48(-0.56%) |
Aug 14, 2023 | 86.17 | 86.65 | 86.02 | 86.38 | 22,713 | -0.39(-0.45%) |
Aug 11, 2023 | 86.83 | 87.21 | 86.76 | 86.77 | 37,056 | -0.03(-0.03%) |
Aug 10, 2023 | 87.78 | 87.78 | 86.67 | 86.80 | 19,996 | +0.35(+0.40%) |
Aug 09, 2023 | 86.65 | 87.00 | 86.42 | 86.45 | 98,633 | -0.30(-0.35%) |
Aug 08, 2023 | 86.82 | 86.97 | 86.52 | 86.75 | 31,484 | -0.98(-1.12%) |
Aug 07, 2023 | 88.26 | 88.26 | 87.44 | 87.73 | 29,956 | -0.71(-0.80%) |
Aug 04, 2023 | 88.25 | 88.60 | 88.20 | 88.44 | 16,768 | +0.36(+0.41%) |
Aug 03, 2023 | 88.09 | 88.32 | 87.95 | 88.08 | 26,622 | -0.22(-0.25%) |
Aug 02, 2023 | 89.08 | 89.08 | 88.11 | 88.30 | 30,675 | -0.75(-0.84%) |