Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 91.13 | 91.31 | 89.84 | 91.03 | 2,850,313 | -0.03(-0.03%) |
Oct 30, 2023 | 89.33 | 91.61 | 89.15 | 91.06 | 4,126,703 | +2.73(+3.09%) |
Oct 27, 2023 | 90.68 | 90.68 | 87.33 | 88.33 | 3,416,435 | -1.86(-2.07%) |
Oct 26, 2023 | 89.86 | 92.05 | 89.48 | 90.20 | 3,075,616 | +0.38(+0.42%) |
Oct 25, 2023 | 92.50 | 92.54 | 89.54 | 89.82 | 3,589,131 | -3.19(-3.43%) |
Oct 24, 2023 | 91.56 | 93.22 | 90.97 | 93.00 | 3,653,971 | +2.37(+2.62%) |
Oct 23, 2023 | 92.15 | 92.68 | 90.20 | 90.63 | 5,134,104 | -1.64(-1.78%) |
Oct 20, 2023 | 91.05 | 92.74 | 90.18 | 92.27 | 5,991,319 | +0.20(+0.21%) |
Oct 19, 2023 | 95.12 | 96.41 | 92.01 | 92.07 | 10,336,933 | -7.90(-7.90%) |
Oct 18, 2023 | 101.75 | 101.79 | 99.30 | 99.97 | 5,331,326 | -2.96(-2.88%) |
Oct 17, 2023 | 101.04 | 103.77 | 100.88 | 102.93 | 2,986,218 | +0.77(+0.76%) |
Oct 16, 2023 | 102.61 | 103.94 | 101.33 | 102.16 | 3,810,630 | +0.72(+0.71%) |
Oct 13, 2023 | 102.72 | 102.96 | 100.00 | 101.44 | 3,551,356 | -1.04(-1.01%) |
Oct 12, 2023 | 105.11 | 105.15 | 101.73 | 102.47 | 2,787,606 | -2.35(-2.25%) |
Oct 11, 2023 | 103.67 | 104.91 | 102.98 | 104.83 | 2,499,585 | +1.93(+1.88%) |
Oct 10, 2023 | 102.72 | 104.35 | 102.61 | 102.89 | 2,895,599 | +0.47(+0.46%) |
Oct 09, 2023 | 100.89 | 102.92 | 100.70 | 102.42 | 2,408,996 | -0.31(-0.30%) |
Oct 06, 2023 | 100.40 | 103.55 | 99.58 | 102.73 | 3,335,437 | +0.92(+0.90%) |
Oct 05, 2023 | 101.40 | 102.06 | 100.34 | 101.82 | 3,326,341 | -0.05(-0.05%) |
Oct 04, 2023 | 101.13 | 102.26 | 100.08 | 101.86 | 3,408,555 | +1.00(+0.99%) |
Oct 03, 2023 | 103.45 | 103.81 | 100.11 | 100.87 | 4,642,613 | -3.85(-3.68%) |
Oct 02, 2023 | 104.19 | 105.65 | 103.83 | 104.72 | 2,893,130 | +0.02(+0.02%) |
Sep 29, 2023 | 106.62 | 107.27 | 104.36 | 104.70 | 5,236,590 | -1.06(-1.01%) |
Sep 28, 2023 | 103.58 | 106.85 | 103.33 | 105.76 | 4,049,918 | +1.64(+1.58%) |
Sep 27, 2023 | 103.88 | 104.82 | 102.68 | 104.12 | 4,451,905 | +0.60(+0.58%) |
Sep 26, 2023 | 106.97 | 107.35 | 102.95 | 103.53 | 5,741,830 | -4.26(-3.95%) |
Sep 25, 2023 | 108.47 | 108.04 | 107.27 | 107.79 | 4,916,243 | -0.86(-0.79%) |
Sep 22, 2023 | 109.01 | 109.64 | 107.90 | 108.65 | 3,589,715 | +0.05(+0.05%) |
Sep 21, 2023 | 110.42 | 110.72 | 108.09 | 108.60 | 5,972,302 | -3.02(-2.71%) |
Sep 20, 2023 | 112.94 | 114.12 | 111.06 | 111.62 | 5,983,051 | -0.88(-0.78%) |
Sep 19, 2023 | 111.52 | 112.89 | 110.99 | 112.50 | 5,759,174 | +0.73(+0.66%) |
Sep 18, 2023 | 110.96 | 112.59 | 110.44 | 111.76 | 8,849,620 | +0.57(+0.51%) |
Sep 15, 2023 | 111.30 | 112.56 | 110.33 | 111.20 | 120,214,840 | +1.06(+0.96%) |
Sep 14, 2023 | 111.28 | 111.31 | 109.51 | 110.14 | 7,015,226 | -0.04(-0.04%) |
Sep 13, 2023 | 110.35 | 111.14 | 109.46 | 110.18 | 6,994,366 | +0.20(+0.19%) |
Sep 12, 2023 | 110.84 | 111.64 | 109.91 | 109.98 | 5,354,743 | -0.94(-0.85%) |
Sep 11, 2023 | 110.44 | 112.34 | 110.37 | 110.91 | 7,419,383 | +0.81(+0.74%) |
Sep 08, 2023 | 107.29 | 110.25 | 107.16 | 110.10 | 11,497,487 | +3.20(+3.00%) |
Sep 07, 2023 | 104.33 | 107.78 | 103.92 | 106.90 | 10,459,605 | +1.46(+1.38%) |
Sep 06, 2023 | 104.75 | 106.40 | 104.63 | 105.44 | 8,172,655 | -0.33(-0.31%) |
Sep 05, 2023 | 105.93 | 106.58 | 104.99 | 105.77 | 17,626,730 | +3.67(+3.59%) |
Sep 01, 2023 | 104.76 | 104.91 | 101.80 | 102.11 | 4,701,163 | -1.84(-1.77%) |
Aug 31, 2023 | 103.10 | 104.60 | 102.83 | 103.95 | 4,077,664 | +1.45(+1.41%) |
Aug 30, 2023 | 102.06 | 102.88 | 101.26 | 102.50 | 2,985,960 | +0.58(+0.57%) |
Aug 29, 2023 | 98.50 | 102.22 | 98.50 | 101.92 | 3,401,126 | +3.34(+3.39%) |
Aug 28, 2023 | 98.08 | 99.26 | 97.93 | 98.58 | 2,304,140 | +1.19(+1.22%) |
Aug 25, 2023 | 97.18 | 97.87 | 96.06 | 97.39 | 1,783,415 | +0.63(+0.65%) |
Aug 24, 2023 | 97.72 | 98.76 | 96.31 | 96.76 | 2,185,664 | -0.66(-0.68%) |
Aug 23, 2023 | 96.42 | 97.60 | 95.78 | 97.43 | 1,838,506 | +1.41(+1.47%) |
Aug 22, 2023 | 96.94 | 97.08 | 95.71 | 96.02 | 2,018,540 | -0.52(-0.54%) |
Aug 21, 2023 | 96.99 | 97.59 | 96.12 | 96.54 | 2,335,976 | +0.07(+0.07%) |
Aug 18, 2023 | 93.52 | 96.86 | 93.01 | 96.47 | 3,135,162 | +1.88(+1.98%) |
Aug 17, 2023 | 94.90 | 95.66 | 93.99 | 94.59 | 1,687,931 | -0.10(-0.10%) |
Aug 16, 2023 | 95.02 | 95.85 | 94.62 | 94.69 | 2,157,384 | -0.56(-0.58%) |
Aug 15, 2023 | 94.77 | 95.60 | 94.30 | 95.25 | 2,062,413 | -0.56(-0.58%) |
Aug 14, 2023 | 95.86 | 96.78 | 95.03 | 95.81 | 4,393,200 | -0.32(-0.34%) |
Aug 11, 2023 | 96.37 | 97.84 | 95.91 | 96.13 | 3,799,710 | -1.79(-1.83%) |
Aug 10, 2023 | 98.75 | 100.03 | 97.13 | 97.92 | 4,418,299 | +0.11(+0.11%) |
Aug 09, 2023 | 101.05 | 101.19 | 97.69 | 97.81 | 4,799,039 | -3.60(-3.55%) |
Aug 08, 2023 | 100.19 | 101.88 | 99.35 | 101.41 | 2,693,408 | -0.16(-0.15%) |
Aug 07, 2023 | 100.84 | 101.81 | 100.65 | 101.56 | 2,142,118 | +1.17(+1.17%) |
Aug 04, 2023 | 100.83 | 102.10 | 99.90 | 100.39 | 3,041,420 | +0.12(+0.12%) |
Aug 03, 2023 | 99.55 | 100.61 | 98.64 | 100.27 | 4,776,059 | -0.27(-0.27%) |
Aug 02, 2023 | 101.44 | 102.09 | 100.20 | 100.55 | 3,698,251 | -3.12(-3.01%) |