Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 85.40 | 85.68 | 84.21 | 85.56 | 9,081,966 | +0.25(+0.29%) |
Oct 30, 2023 | 86.55 | 87.53 | 85.25 | 85.31 | 9,864,475 | +0.07(+0.08%) |
Oct 27, 2023 | 86.78 | 86.99 | 85.14 | 85.24 | 12,590,220 | -1.45(-1.67%) |
Oct 26, 2023 | 86.36 | 87.37 | 85.79 | 86.69 | 9,443,324 | -0.19(-0.22%) |
Oct 25, 2023 | 90.01 | 90.06 | 85.93 | 86.88 | 13,138,778 | -3.97(-4.36%) |
Oct 24, 2023 | 90.41 | 91.20 | 90.07 | 90.84 | 7,439,050 | +0.53(+0.58%) |
Oct 23, 2023 | 89.20 | 91.46 | 88.39 | 90.32 | 8,351,669 | -0.20(-0.22%) |
Oct 20, 2023 | 91.20 | 93.50 | 90.30 | 90.52 | 12,304,300 | -1.59(-1.72%) |
Oct 19, 2023 | 92.28 | 93.94 | 91.56 | 92.10 | 22,949,548 | +3.28(+3.69%) |
Oct 18, 2023 | 88.11 | 89.23 | 87.81 | 88.82 | 10,059,560 | -1.39(-1.54%) |
Oct 17, 2023 | 89.03 | 90.90 | 87.75 | 90.21 | 8,065,481 | -0.22(-0.24%) |
Oct 16, 2023 | 89.69 | 91.10 | 89.64 | 90.43 | 8,866,466 | +0.75(+0.84%) |
Oct 13, 2023 | 91.94 | 92.13 | 89.42 | 89.67 | 8,056,558 | -1.94(-2.12%) |
Oct 12, 2023 | 91.71 | 92.63 | 91.04 | 91.62 | 9,021,157 | +0.42(+0.46%) |
Oct 11, 2023 | 90.47 | 91.21 | 89.84 | 91.20 | 8,119,156 | +1.38(+1.53%) |
Oct 10, 2023 | 88.49 | 89.87 | 88.36 | 89.82 | 7,243,616 | +1.61(+1.82%) |
Oct 09, 2023 | 88.03 | 88.56 | 87.27 | 88.22 | 4,822,264 | -0.30(-0.34%) |
Oct 06, 2023 | 87.32 | 89.24 | 86.62 | 88.51 | 9,862,916 | +2.24(+2.60%) |
Oct 05, 2023 | 86.07 | 87.17 | 85.78 | 86.27 | 6,709,005 | +0.36(+0.42%) |
Oct 04, 2023 | 84.73 | 86.01 | 84.64 | 85.92 | 7,725,311 | +1.25(+1.48%) |
Oct 03, 2023 | 86.24 | 86.56 | 84.32 | 84.67 | 8,272,923 | -2.22(-2.56%) |
Oct 02, 2023 | 86.42 | 87.65 | 86.26 | 86.89 | 6,359,651 | +0.74(+0.86%) |
Sep 29, 2023 | 86.99 | 87.26 | 85.94 | 86.14 | 7,402,684 | +0.49(+0.57%) |
Sep 28, 2023 | 84.51 | 86.37 | 84.24 | 85.66 | 6,704,387 | +0.96(+1.14%) |
Sep 27, 2023 | 84.43 | 84.81 | 83.37 | 84.70 | 7,930,683 | +1.14(+1.36%) |
Sep 26, 2023 | 84.21 | 84.49 | 83.28 | 83.56 | 8,954,522 | -1.93(-2.26%) |
Sep 25, 2023 | 84.65 | 85.49 | 84.83 | 85.49 | 8,832,654 | +0.59(+0.70%) |
Sep 22, 2023 | 85.50 | 86.02 | 84.71 | 84.90 | 8,040,474 | +0.28(+0.33%) |
Sep 21, 2023 | 85.29 | 85.39 | 84.61 | 84.62 | 10,749,119 | -1.91(-2.21%) |
Sep 20, 2023 | 87.75 | 88.54 | 86.53 | 86.53 | 6,999,272 | -0.87(-1.00%) |
Sep 19, 2023 | 87.68 | 88.07 | 87.03 | 87.40 | 7,236,072 | -0.65(-0.74%) |
Sep 18, 2023 | 87.77 | 88.89 | 87.67 | 88.06 | 6,703,875 | -0.42(-0.47%) |
Sep 15, 2023 | 89.72 | 90.35 | 88.09 | 88.47 | 20,115,442 | -2.20(-2.43%) |
Sep 14, 2023 | 91.97 | 92.12 | 90.47 | 90.67 | 6,562,209 | +0.71(+0.79%) |
Sep 13, 2023 | 89.35 | 90.62 | 89.35 | 89.97 | 5,837,795 | +0.73(+0.82%) |
Sep 12, 2023 | 89.22 | 90.31 | 89.18 | 89.24 | 8,356,460 | +0.87(+0.98%) |
Sep 11, 2023 | 88.86 | 89.15 | 87.93 | 88.37 | 7,367,575 | -0.04(-0.04%) |
Sep 08, 2023 | 89.50 | 89.82 | 88.09 | 88.41 | 5,903,490 | -0.40(-0.46%) |
Sep 07, 2023 | 88.83 | 89.05 | 87.21 | 88.81 | 14,896,702 | -2.18(-2.40%) |
Sep 06, 2023 | 92.56 | 92.67 | 90.33 | 90.99 | 8,042,205 | -2.31(-2.47%) |
Sep 05, 2023 | 92.12 | 93.74 | 91.59 | 93.30 | 6,483,089 | +1.39(+1.51%) |
Sep 01, 2023 | 93.00 | 93.28 | 91.81 | 91.91 | 7,193,585 | -0.37(-0.41%) |
Aug 31, 2023 | 92.06 | 93.10 | 91.99 | 92.28 | 10,231,118 | -1.19(-1.28%) |
Aug 30, 2023 | 94.14 | 94.60 | 93.33 | 93.48 | 6,172,830 | -0.30(-0.32%) |
Aug 29, 2023 | 92.48 | 94.31 | 92.22 | 93.77 | 9,033,725 | +1.07(+1.15%) |
Aug 28, 2023 | 92.53 | 92.86 | 91.97 | 92.71 | 5,245,889 | +0.89(+0.97%) |
Aug 25, 2023 | 90.98 | 92.13 | 90.15 | 91.82 | 10,500,342 | +0.56(+0.62%) |
Aug 24, 2023 | 95.20 | 95.45 | 91.20 | 91.26 | 12,419,806 | -1.67(-1.79%) |
Aug 23, 2023 | 92.50 | 93.79 | 91.96 | 92.92 | 10,484,239 | +1.95(+2.15%) |
Aug 22, 2023 | 92.07 | 92.20 | 90.54 | 90.97 | 7,158,341 | -0.32(-0.35%) |
Aug 21, 2023 | 89.26 | 91.63 | 89.26 | 91.29 | 8,750,836 | +1.44(+1.60%) |
Aug 18, 2023 | 88.83 | 90.07 | 88.33 | 89.85 | 9,192,574 | -0.53(-0.59%) |
Aug 17, 2023 | 91.64 | 91.64 | 90.09 | 90.38 | 7,818,311 | -0.14(-0.15%) |
Aug 16, 2023 | 90.18 | 91.44 | 90.06 | 90.52 | 7,540,674 | +0.10(+0.11%) |
Aug 15, 2023 | 91.25 | 91.44 | 90.23 | 90.42 | 6,152,162 | -1.37(-1.49%) |
Aug 14, 2023 | 90.43 | 92.01 | 90.04 | 91.79 | 7,591,192 | +1.07(+1.17%) |
Aug 11, 2023 | 92.21 | 92.21 | 90.71 | 90.73 | 10,807,005 | -2.77(-2.96%) |
Aug 10, 2023 | 94.14 | 94.65 | 92.98 | 93.50 | 7,562,864 | +0.81(+0.87%) |
Aug 09, 2023 | 94.51 | 94.53 | 92.42 | 92.69 | 6,515,156 | -0.50(-0.54%) |
Aug 08, 2023 | 93.58 | 93.50 | 92.38 | 93.19 | 7,764,736 | -1.83(-1.93%) |
Aug 07, 2023 | 95.40 | 95.61 | 93.92 | 95.03 | 6,691,790 | +0.19(+0.20%) |
Aug 04, 2023 | 93.97 | 96.24 | 93.82 | 94.84 | 7,668,093 | +1.16(+1.24%) |
Aug 03, 2023 | 93.54 | 94.49 | 93.27 | 93.67 | 8,706,901 | -0.71(-0.75%) |
Aug 02, 2023 | 96.16 | 96.16 | 93.90 | 94.38 | 9,961,994 | -2.66(-2.74%) |