Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 84.67 | 86.33 | 84.05 | 86.05 | 192,740 | +1.33(+1.57%) |
Oct 30, 2023 | 83.77 | 84.81 | 83.55 | 84.72 | 213,853 | +1.37(+1.64%) |
Oct 27, 2023 | 84.34 | 84.81 | 83.07 | 83.35 | 176,170 | -1.18(-1.40%) |
Oct 26, 2023 | 83.85 | 85.04 | 83.34 | 84.53 | 313,844 | +1.02(+1.22%) |
Oct 25, 2023 | 83.60 | 85.09 | 83.30 | 83.51 | 285,798 | -0.94(-1.12%) |
Oct 24, 2023 | 81.97 | 85.26 | 81.97 | 84.45 | 273,868 | +0.93(+1.12%) |
Oct 23, 2023 | 84.52 | 84.94 | 83.42 | 83.52 | 221,300 | -0.99(-1.17%) |
Oct 20, 2023 | 84.92 | 85.49 | 83.99 | 84.51 | 450,897 | -0.13(-0.15%) |
Oct 19, 2023 | 84.42 | 86.08 | 83.88 | 84.64 | 259,974 | -0.31(-0.36%) |
Oct 18, 2023 | 87.52 | 87.52 | 84.81 | 84.95 | 196,984 | -3.36(-3.81%) |
Oct 17, 2023 | 87.14 | 89.03 | 86.93 | 88.31 | 148,577 | +0.88(+1.01%) |
Oct 16, 2023 | 86.82 | 87.52 | 86.12 | 87.43 | 164,108 | +1.54(+1.79%) |
Oct 13, 2023 | 87.87 | 88.00 | 85.39 | 85.89 | 172,143 | -1.76(-2.00%) |
Oct 12, 2023 | 89.56 | 89.56 | 87.14 | 87.65 | 97,348 | -1.96(-2.19%) |
Oct 11, 2023 | 89.18 | 89.80 | 87.40 | 89.61 | 79,224 | +0.37(+0.41%) |
Oct 10, 2023 | 89.59 | 90.61 | 89.11 | 89.24 | 174,778 | -0.04(-0.04%) |
Oct 09, 2023 | 88.16 | 89.61 | 87.73 | 89.28 | 78,214 | +0.67(+0.76%) |
Oct 06, 2023 | 88.00 | 89.12 | 87.32 | 88.61 | 144,933 | +0.28(+0.31%) |
Oct 05, 2023 | 88.70 | 89.14 | 88.09 | 88.33 | 114,256 | -0.22(-0.25%) |
Oct 04, 2023 | 89.05 | 89.61 | 87.47 | 88.55 | 115,717 | -0.21(-0.23%) |
Oct 03, 2023 | 89.27 | 89.72 | 88.34 | 88.76 | 88,602 | -0.76(-0.85%) |
Oct 02, 2023 | 87.96 | 89.60 | 87.94 | 89.52 | 235,418 | +0.98(+1.11%) |
Sep 29, 2023 | 89.99 | 90.34 | 88.01 | 88.54 | 205,049 | -1.17(-1.31%) |
Sep 28, 2023 | 88.98 | 90.42 | 88.98 | 89.71 | 195,434 | +0.82(+0.93%) |
Sep 27, 2023 | 88.73 | 89.80 | 88.30 | 88.89 | 124,740 | +0.92(+1.05%) |
Sep 26, 2023 | 89.29 | 89.70 | 87.95 | 87.96 | 164,530 | -1.75(-1.95%) |
Sep 25, 2023 | 89.29 | 89.74 | 89.45 | 89.71 | 90,011 | +0.24(+0.27%) |
Sep 22, 2023 | 89.00 | 90.42 | 89.00 | 89.47 | 133,808 | +0.54(+0.60%) |
Sep 21, 2023 | 89.85 | 90.10 | 88.94 | 88.94 | 92,824 | -1.41(-1.56%) |
Sep 20, 2023 | 91.41 | 92.36 | 90.24 | 90.34 | 86,323 | -0.41(-0.45%) |
Sep 19, 2023 | 91.88 | 91.88 | 90.64 | 90.75 | 88,269 | -1.00(-1.09%) |
Sep 18, 2023 | 91.73 | 92.45 | 91.54 | 91.75 | 91,422 | +0.24(+0.26%) |
Sep 15, 2023 | 91.81 | 91.81 | 90.61 | 91.52 | 388,181 | -0.51(-0.55%) |
Sep 14, 2023 | 91.34 | 92.21 | 90.97 | 92.02 | 132,299 | +1.37(+1.51%) |
Sep 13, 2023 | 90.76 | 91.32 | 90.00 | 90.65 | 120,796 | -0.31(-0.34%) |
Sep 12, 2023 | 91.41 | 91.55 | 90.62 | 90.96 | 107,092 | -0.82(-0.90%) |
Sep 11, 2023 | 92.46 | 92.68 | 91.61 | 91.78 | 135,260 | -0.14(-0.15%) |
Sep 08, 2023 | 92.03 | 92.15 | 91.61 | 91.92 | 93,550 | -0.20(-0.22%) |
Sep 07, 2023 | 92.94 | 93.73 | 91.00 | 92.12 | 133,514 | -0.86(-0.93%) |
Sep 06, 2023 | 93.01 | 93.60 | 92.34 | 92.98 | 121,387 | +0.16(+0.17%) |
Sep 05, 2023 | 95.71 | 95.71 | 91.59 | 92.83 | 203,027 | -3.48(-3.62%) |
Sep 01, 2023 | 96.65 | 97.24 | 96.26 | 96.31 | 82,780 | +0.35(+0.36%) |
Aug 31, 2023 | 96.95 | 97.54 | 95.85 | 95.96 | 124,857 | -1.01(-1.04%) |
Aug 30, 2023 | 96.86 | 97.72 | 96.86 | 96.97 | 73,023 | +0.00(+0.00%) |
Aug 29, 2023 | 95.95 | 97.15 | 95.52 | 96.97 | 69,134 | +0.77(+0.80%) |
Aug 28, 2023 | 96.05 | 96.81 | 95.93 | 96.20 | 98,016 | +0.83(+0.87%) |
Aug 25, 2023 | 94.63 | 95.89 | 94.07 | 95.37 | 167,473 | +1.22(+1.30%) |
Aug 24, 2023 | 94.59 | 95.63 | 93.82 | 94.14 | 120,617 | -0.79(-0.84%) |
Aug 23, 2023 | 93.85 | 94.96 | 93.32 | 94.94 | 117,163 | +1.50(+1.60%) |
Aug 22, 2023 | 93.86 | 94.19 | 93.22 | 93.44 | 137,487 | -0.18(-0.19%) |
Aug 21, 2023 | 92.63 | 94.75 | 92.37 | 93.62 | 151,418 | +1.14(+1.23%) |
Aug 18, 2023 | 91.82 | 93.07 | 91.35 | 92.48 | 130,704 | +0.54(+0.58%) |
Aug 17, 2023 | 93.08 | 93.27 | 91.94 | 91.94 | 110,730 | -0.92(-0.99%) |
Aug 16, 2023 | 94.00 | 94.33 | 92.83 | 92.86 | 86,875 | -0.94(-1.00%) |
Aug 15, 2023 | 93.77 | 94.38 | 93.30 | 93.81 | 110,119 | -0.08(-0.08%) |
Aug 14, 2023 | 95.00 | 95.00 | 93.66 | 93.89 | 190,034 | -1.13(-1.19%) |
Aug 11, 2023 | 95.54 | 95.54 | 94.73 | 95.02 | 165,068 | -0.46(-0.48%) |
Aug 10, 2023 | 96.69 | 97.48 | 95.02 | 95.47 | 167,334 | -0.90(-0.94%) |
Aug 09, 2023 | 96.73 | 96.90 | 95.79 | 96.38 | 134,753 | -0.26(-0.27%) |
Aug 08, 2023 | 96.67 | 97.19 | 94.79 | 96.64 | 114,412 | -0.81(-0.84%) |
Aug 07, 2023 | 96.48 | 97.84 | 96.48 | 97.45 | 103,892 | +1.42(+1.48%) |
Aug 04, 2023 | 95.87 | 97.31 | 94.90 | 96.03 | 134,017 | +0.14(+0.14%) |
Aug 03, 2023 | 96.30 | 96.52 | 94.95 | 95.89 | 104,161 | -0.76(-0.79%) |
Aug 02, 2023 | 96.02 | 98.27 | 95.59 | 96.66 | 161,731 | +0.01(+0.02%) |