Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 90.27 | 90.43 | 89.26 | 90.17 | 2,225,084 | -0.17(-0.19%) |
Oct 30, 2023 | 90.41 | 90.63 | 90.08 | 90.34 | 2,701,006 | +1.44(+1.61%) |
Oct 27, 2023 | 90.65 | 90.72 | 88.83 | 88.91 | 1,430,897 | -1.96(-2.15%) |
Oct 26, 2023 | 91.89 | 92.15 | 90.83 | 90.86 | 1,310,905 | -1.09(-1.18%) |
Oct 25, 2023 | 92.04 | 92.46 | 91.26 | 91.95 | 1,206,164 | +0.50(+0.55%) |
Oct 24, 2023 | 91.09 | 92.01 | 90.76 | 91.45 | 2,702,653 | +0.21(+0.23%) |
Oct 23, 2023 | 91.08 | 91.59 | 90.75 | 91.24 | 3,127,516 | +0.01(+0.01%) |
Oct 20, 2023 | 91.74 | 92.30 | 91.21 | 91.23 | 1,434,596 | +0.04(+0.04%) |
Oct 19, 2023 | 92.43 | 92.43 | 90.44 | 91.19 | 3,683,858 | -1.41(-1.52%) |
Oct 18, 2023 | 93.17 | 93.76 | 92.53 | 92.60 | 1,951,890 | -0.38(-0.40%) |
Oct 17, 2023 | 93.49 | 93.91 | 92.58 | 92.97 | 1,512,497 | -0.34(-0.36%) |
Oct 16, 2023 | 93.01 | 93.40 | 92.93 | 93.31 | 1,062,664 | -0.39(-0.41%) |
Oct 13, 2023 | 93.78 | 94.43 | 93.09 | 93.70 | 1,340,176 | -0.61(-0.64%) |
Oct 12, 2023 | 95.32 | 95.67 | 93.95 | 94.30 | 1,394,301 | -1.48(-1.55%) |
Oct 11, 2023 | 95.86 | 95.88 | 95.24 | 95.79 | 2,011,756 | +0.91(+0.95%) |
Oct 10, 2023 | 94.22 | 95.08 | 94.08 | 94.88 | 1,472,224 | +0.85(+0.90%) |
Oct 09, 2023 | 93.61 | 94.05 | 93.23 | 94.03 | 1,446,432 | +0.43(+0.46%) |
Oct 06, 2023 | 93.52 | 93.91 | 92.68 | 93.60 | 2,061,561 | +0.95(+1.03%) |
Oct 05, 2023 | 91.59 | 92.78 | 91.50 | 92.65 | 2,385,033 | -0.01(-0.01%) |
Oct 04, 2023 | 92.71 | 92.90 | 91.47 | 92.66 | 2,167,939 | -3.18(-3.32%) |
Oct 03, 2023 | 96.28 | 96.63 | 95.51 | 95.84 | 1,988,038 | -2.00(-2.05%) |
Oct 02, 2023 | 98.33 | 98.36 | 97.28 | 97.84 | 1,467,980 | -0.31(-0.31%) |
Sep 29, 2023 | 99.77 | 99.83 | 98.11 | 98.15 | 1,436,988 | -0.45(-0.46%) |
Sep 28, 2023 | 97.99 | 98.93 | 97.69 | 98.60 | 1,694,520 | +1.99(+2.06%) |
Sep 27, 2023 | 97.60 | 97.66 | 96.32 | 96.61 | 1,336,794 | -1.12(-1.14%) |
Sep 26, 2023 | 98.03 | 98.48 | 97.67 | 97.72 | 1,161,079 | -0.38(-0.38%) |
Sep 25, 2023 | 97.16 | 98.11 | 96.85 | 98.10 | 1,032,733 | +0.65(+0.66%) |
Sep 22, 2023 | 97.82 | 98.06 | 97.35 | 97.46 | 822,830 | -0.92(-0.93%) |
Sep 21, 2023 | 99.11 | 99.17 | 98.33 | 98.37 | 1,093,557 | -1.44(-1.44%) |
Sep 20, 2023 | 100.15 | 100.50 | 99.76 | 99.81 | 885,831 | +0.65(+0.65%) |
Sep 19, 2023 | 98.76 | 99.22 | 98.37 | 99.16 | 778,704 | +0.81(+0.82%) |
Sep 18, 2023 | 98.95 | 99.04 | 98.14 | 98.35 | 992,473 | -0.54(-0.55%) |
Sep 15, 2023 | 99.60 | 99.86 | 98.87 | 98.89 | 1,726,625 | +0.77(+0.79%) |
Sep 14, 2023 | 97.38 | 98.35 | 97.32 | 98.12 | 1,006,537 | +1.01(+1.04%) |
Sep 13, 2023 | 97.19 | 97.33 | 96.75 | 97.11 | 1,048,292 | +0.12(+0.12%) |
Sep 12, 2023 | 97.01 | 97.38 | 96.56 | 96.99 | 1,193,417 | +1.37(+1.43%) |
Sep 11, 2023 | 95.06 | 95.79 | 94.86 | 95.62 | 914,941 | +0.87(+0.92%) |
Sep 08, 2023 | 94.97 | 95.33 | 94.55 | 94.76 | 1,435,095 | -0.49(-0.52%) |
Sep 07, 2023 | 94.64 | 95.65 | 94.64 | 95.25 | 823,501 | +0.93(+0.98%) |
Sep 06, 2023 | 94.19 | 94.48 | 93.38 | 94.32 | 1,747,963 | -0.19(-0.20%) |
Sep 05, 2023 | 95.91 | 95.93 | 94.41 | 94.52 | 1,574,648 | -2.53(-2.61%) |
Sep 01, 2023 | 97.62 | 97.68 | 96.97 | 97.05 | 794,826 | +0.23(+0.24%) |
Aug 31, 2023 | 97.90 | 97.92 | 96.81 | 96.82 | 911,508 | -1.38(-1.40%) |
Aug 30, 2023 | 99.27 | 99.73 | 98.11 | 98.20 | 831,885 | -1.32(-1.33%) |
Aug 29, 2023 | 98.44 | 99.83 | 98.43 | 99.52 | 1,094,451 | +0.91(+0.92%) |
Aug 28, 2023 | 99.11 | 99.17 | 98.36 | 98.61 | 734,140 | +0.54(+0.55%) |
Aug 25, 2023 | 97.82 | 98.19 | 97.18 | 98.07 | 576,905 | +0.91(+0.93%) |
Aug 24, 2023 | 98.23 | 98.55 | 97.12 | 97.17 | 1,043,078 | -1.92(-1.94%) |
Aug 23, 2023 | 99.40 | 99.50 | 98.69 | 99.08 | 727,312 | +0.23(+0.23%) |
Aug 22, 2023 | 99.32 | 99.39 | 98.80 | 98.85 | 645,732 | -0.38(-0.38%) |
Aug 21, 2023 | 98.80 | 99.31 | 98.41 | 99.23 | 1,122,571 | +1.89(+1.94%) |
Aug 18, 2023 | 97.32 | 97.73 | 97.24 | 97.34 | 758,907 | -0.68(-0.70%) |
Aug 17, 2023 | 98.52 | 98.78 | 98.02 | 98.02 | 903,333 | -0.37(-0.37%) |
Aug 16, 2023 | 98.65 | 98.99 | 98.30 | 98.39 | 681,124 | -0.46(-0.47%) |
Aug 15, 2023 | 99.29 | 99.46 | 98.82 | 98.85 | 929,676 | -0.75(-0.75%) |
Aug 14, 2023 | 99.24 | 99.84 | 99.08 | 99.60 | 856,486 | -0.21(-0.21%) |
Aug 11, 2023 | 99.26 | 100.03 | 99.03 | 99.82 | 1,147,629 | +0.29(+0.29%) |
Aug 10, 2023 | 99.71 | 100.43 | 99.41 | 99.53 | 1,046,765 | -0.06(-0.06%) |
Aug 09, 2023 | 99.23 | 99.95 | 99.20 | 99.58 | 1,208,981 | +0.29(+0.29%) |
Aug 08, 2023 | 98.74 | 99.71 | 98.62 | 99.30 | 1,395,509 | +0.24(+0.24%) |
Aug 07, 2023 | 98.86 | 99.25 | 98.60 | 99.05 | 977,435 | +0.96(+0.98%) |
Aug 04, 2023 | 97.95 | 98.66 | 97.95 | 98.09 | 789,877 | -0.23(-0.24%) |
Aug 03, 2023 | 97.64 | 98.39 | 97.48 | 98.32 | 2,145,608 | -0.68(-0.69%) |
Aug 02, 2023 | 99.09 | 99.68 | 99.00 | 99.01 | 837,983 | -0.55(-0.55%) |