Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 95.20 | 101.59 | 94.69 | 97.25 | 2,700,490 | -2.79(-2.79%) |
Oct 30, 2023 | 100.75 | 101.27 | 99.46 | 100.04 | 1,159,847 | +0.57(+0.57%) |
Oct 27, 2023 | 100.10 | 100.85 | 97.92 | 99.47 | 946,003 | -0.74(-0.74%) |
Oct 26, 2023 | 99.83 | 101.60 | 99.83 | 100.21 | 877,949 | +0.32(+0.32%) |
Oct 25, 2023 | 102.18 | 102.77 | 99.71 | 99.89 | 779,938 | -3.09(-3.00%) |
Oct 24, 2023 | 100.63 | 103.80 | 99.75 | 102.98 | 868,831 | +3.36(+3.38%) |
Oct 23, 2023 | 99.87 | 101.69 | 99.41 | 99.62 | 775,560 | -1.19(-1.18%) |
Oct 20, 2023 | 103.49 | 103.94 | 100.38 | 100.81 | 931,949 | -2.89(-2.79%) |
Oct 19, 2023 | 106.11 | 106.89 | 103.28 | 103.70 | 942,461 | -2.50(-2.35%) |
Oct 18, 2023 | 106.91 | 107.34 | 105.44 | 106.19 | 1,163,479 | -1.83(-1.70%) |
Oct 17, 2023 | 107.33 | 108.95 | 107.10 | 108.03 | 919,909 | -0.51(-0.47%) |
Oct 16, 2023 | 107.85 | 109.28 | 107.13 | 108.54 | 764,876 | +1.49(+1.39%) |
Oct 13, 2023 | 108.06 | 108.69 | 106.49 | 107.05 | 907,640 | -0.89(-0.82%) |
Oct 12, 2023 | 110.15 | 110.62 | 107.71 | 107.94 | 842,470 | -1.69(-1.54%) |
Oct 11, 2023 | 109.18 | 110.52 | 108.56 | 109.63 | 997,384 | +0.85(+0.78%) |
Oct 10, 2023 | 108.07 | 110.16 | 108.07 | 108.78 | 811,326 | +1.01(+0.93%) |
Oct 09, 2023 | 105.81 | 108.37 | 105.55 | 107.77 | 994,003 | +0.83(+0.78%) |
Oct 06, 2023 | 103.94 | 108.08 | 103.94 | 106.94 | 1,977,377 | +2.45(+2.34%) |
Oct 05, 2023 | 101.08 | 105.00 | 101.08 | 104.50 | 1,790,643 | +3.52(+3.49%) |
Oct 04, 2023 | 98.89 | 101.16 | 98.79 | 100.98 | 912,806 | +2.32(+2.35%) |
Oct 03, 2023 | 100.61 | 100.81 | 97.48 | 98.66 | 1,139,121 | -2.39(-2.36%) |
Oct 02, 2023 | 102.13 | 102.28 | 100.55 | 101.05 | 821,224 | -0.42(-0.42%) |
Sep 29, 2023 | 103.88 | 104.57 | 101.12 | 101.47 | 1,090,864 | -1.99(-1.93%) |
Sep 28, 2023 | 102.22 | 103.89 | 101.97 | 103.46 | 700,261 | +1.16(+1.14%) |
Sep 27, 2023 | 101.93 | 103.00 | 101.49 | 102.30 | 818,834 | +0.82(+0.81%) |
Sep 26, 2023 | 103.47 | 104.01 | 101.45 | 101.48 | 919,884 | -2.78(-2.67%) |
Sep 25, 2023 | 102.69 | 104.48 | 103.90 | 104.26 | 846,642 | +1.12(+1.09%) |
Sep 22, 2023 | 103.74 | 104.41 | 102.53 | 103.14 | 818,512 | -0.18(-0.17%) |
Sep 21, 2023 | 103.57 | 104.30 | 102.60 | 103.31 | 1,462,057 | -1.50(-1.43%) |
Sep 20, 2023 | 103.42 | 105.91 | 103.42 | 104.81 | 1,006,451 | +1.60(+1.55%) |
Sep 19, 2023 | 103.87 | 104.24 | 103.11 | 103.22 | 516,549 | -0.70(-0.67%) |
Sep 18, 2023 | 103.50 | 104.18 | 102.33 | 103.92 | 786,787 | +0.25(+0.24%) |
Sep 15, 2023 | 103.02 | 103.94 | 102.29 | 103.67 | 1,886,165 | +0.13(+0.12%) |
Sep 14, 2023 | 103.71 | 103.83 | 102.69 | 103.54 | 989,774 | +0.36(+0.35%) |
Sep 13, 2023 | 103.49 | 104.02 | 102.50 | 103.18 | 1,281,133 | -0.25(-0.24%) |
Sep 12, 2023 | 102.95 | 104.26 | 102.95 | 103.42 | 1,073,972 | +0.02(+0.02%) |
Sep 11, 2023 | 104.22 | 104.55 | 102.86 | 103.40 | 1,269,779 | -0.35(-0.34%) |
Sep 08, 2023 | 100.86 | 103.81 | 100.56 | 103.75 | 1,264,671 | +2.69(+2.66%) |
Sep 07, 2023 | 98.90 | 101.33 | 98.17 | 101.06 | 912,211 | +1.46(+1.46%) |
Sep 06, 2023 | 100.56 | 101.08 | 99.17 | 99.60 | 954,641 | -1.58(-1.56%) |
Sep 05, 2023 | 101.04 | 101.96 | 99.90 | 101.18 | 1,503,477 | +0.15(+0.14%) |
Sep 01, 2023 | 101.85 | 102.31 | 101.01 | 101.03 | 762,878 | -0.25(-0.25%) |
Aug 31, 2023 | 101.08 | 101.58 | 100.75 | 101.29 | 864,236 | +0.52(+0.52%) |
Aug 30, 2023 | 99.88 | 101.55 | 99.65 | 100.77 | 837,988 | +0.95(+0.95%) |
Aug 29, 2023 | 98.38 | 100.17 | 98.01 | 99.82 | 751,067 | +1.13(+1.14%) |
Aug 28, 2023 | 98.41 | 99.36 | 98.40 | 98.69 | 530,633 | +0.80(+0.82%) |
Aug 25, 2023 | 97.99 | 98.40 | 96.67 | 97.89 | 671,167 | +0.28(+0.29%) |
Aug 24, 2023 | 97.92 | 98.64 | 96.94 | 97.60 | 735,820 | +0.06(+0.06%) |
Aug 23, 2023 | 96.64 | 97.65 | 96.14 | 97.55 | 877,144 | +1.10(+1.14%) |
Aug 22, 2023 | 96.88 | 97.14 | 96.03 | 96.45 | 614,666 | +0.28(+0.30%) |
Aug 21, 2023 | 97.19 | 97.60 | 95.53 | 96.17 | 661,290 | -0.96(-0.99%) |
Aug 18, 2023 | 94.98 | 97.22 | 94.11 | 97.12 | 875,249 | +1.61(+1.68%) |
Aug 17, 2023 | 96.04 | 96.24 | 94.97 | 95.52 | 921,942 | +0.07(+0.07%) |
Aug 16, 2023 | 95.51 | 95.87 | 95.11 | 95.45 | 761,370 | -0.02(-0.02%) |
Aug 15, 2023 | 98.67 | 98.76 | 95.28 | 95.47 | 2,153,716 | -3.95(-3.97%) |
Aug 14, 2023 | 97.26 | 99.63 | 97.19 | 99.42 | 928,774 | +2.02(+2.07%) |
Aug 11, 2023 | 98.87 | 99.33 | 96.94 | 97.40 | 642,838 | -1.99(-2.00%) |
Aug 10, 2023 | 98.55 | 100.96 | 98.55 | 99.39 | 880,003 | +1.30(+1.33%) |
Aug 09, 2023 | 98.36 | 99.37 | 97.94 | 98.08 | 578,822 | -0.03(-0.03%) |
Aug 08, 2023 | 98.72 | 98.72 | 96.88 | 98.11 | 1,226,407 | -1.95(-1.95%) |
Aug 07, 2023 | 99.25 | 100.06 | 98.06 | 100.06 | 832,639 | +1.91(+1.95%) |
Aug 04, 2023 | 98.40 | 99.73 | 97.43 | 98.15 | 1,303,584 | +0.43(+0.44%) |
Aug 03, 2023 | 97.81 | 98.75 | 97.49 | 97.72 | 958,541 | -0.64(-0.65%) |
Aug 02, 2023 | 98.75 | 99.46 | 97.52 | 98.36 | 1,092,238 | -1.78(-1.78%) |