Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 81.27 | 83.64 | 80.84 | 82.40 | 2,063,441 | +1.55(+1.92%) |
Oct 30, 2023 | 77.53 | 81.34 | 77.53 | 80.85 | 1,989,858 | +3.30(+4.26%) |
Oct 27, 2023 | 77.99 | 78.78 | 76.69 | 77.55 | 2,136,734 | +0.39(+0.51%) |
Oct 26, 2023 | 78.79 | 79.55 | 76.94 | 77.16 | 1,842,473 | -1.69(-2.14%) |
Oct 25, 2023 | 79.68 | 80.27 | 78.25 | 78.85 | 1,376,316 | -1.91(-2.37%) |
Oct 24, 2023 | 82.16 | 83.09 | 79.46 | 80.76 | 1,725,471 | -1.44(-1.75%) |
Oct 23, 2023 | 82.25 | 84.16 | 80.98 | 82.20 | 1,311,260 | -0.14(-0.17%) |
Oct 20, 2023 | 83.63 | 84.06 | 81.06 | 82.34 | 2,305,383 | -1.95(-2.31%) |
Oct 19, 2023 | 85.27 | 86.44 | 83.63 | 84.29 | 19,517,828 | -1.45(-1.69%) |
Oct 18, 2023 | 91.21 | 91.22 | 85.73 | 85.74 | 7,327,546 | +0.83(+0.98%) |
Oct 17, 2023 | 84.50 | 85.58 | 84.39 | 84.91 | 1,363,354 | +0.23(+0.27%) |
Oct 16, 2023 | 83.80 | 85.08 | 83.16 | 84.68 | 1,101,715 | +1.93(+2.33%) |
Oct 13, 2023 | 82.72 | 83.76 | 82.18 | 82.75 | 1,823,905 | -0.20(-0.24%) |
Oct 12, 2023 | 86.35 | 86.40 | 82.61 | 82.95 | 2,010,594 | -4.50(-5.15%) |
Oct 11, 2023 | 89.02 | 89.94 | 86.76 | 87.45 | 724,833 | -1.92(-2.15%) |
Oct 10, 2023 | 88.39 | 90.51 | 87.64 | 89.37 | 1,155,310 | +1.95(+2.23%) |
Oct 09, 2023 | 84.68 | 87.52 | 84.68 | 87.42 | 935,041 | +1.47(+1.71%) |
Oct 06, 2023 | 84.42 | 86.89 | 83.50 | 85.95 | 1,233,734 | +0.77(+0.90%) |
Oct 05, 2023 | 85.60 | 86.29 | 83.28 | 85.18 | 2,035,019 | -2.30(-2.63%) |
Oct 04, 2023 | 86.98 | 87.85 | 85.88 | 87.48 | 1,440,993 | +0.93(+1.07%) |
Oct 03, 2023 | 90.16 | 91.02 | 85.55 | 86.55 | 2,021,808 | -4.80(-5.25%) |
Oct 02, 2023 | 90.54 | 91.75 | 90.06 | 91.35 | 1,346,720 | +0.85(+0.94%) |
Sep 29, 2023 | 90.19 | 92.31 | 90.05 | 90.50 | 1,520,737 | +1.01(+1.13%) |
Sep 28, 2023 | 89.68 | 91.51 | 88.66 | 89.49 | 2,656,693 | -0.41(-0.46%) |
Sep 27, 2023 | 89.96 | 90.20 | 88.45 | 89.90 | 2,125,891 | +0.41(+0.46%) |
Sep 26, 2023 | 90.32 | 91.09 | 89.22 | 89.49 | 976,089 | -1.46(-1.61%) |
Sep 25, 2023 | 89.42 | 91.58 | 90.83 | 90.95 | 1,562,937 | +1.45(+1.62%) |
Sep 22, 2023 | 91.29 | 91.63 | 89.33 | 89.50 | 1,622,267 | -1.05(-1.16%) |
Sep 21, 2023 | 92.46 | 93.48 | 90.42 | 90.55 | 2,202,970 | -3.14(-3.35%) |
Sep 20, 2023 | 94.47 | 95.14 | 93.45 | 93.69 | 1,733,514 | +0.89(+0.96%) |
Sep 19, 2023 | 91.64 | 93.13 | 91.00 | 92.80 | 1,461,675 | +0.66(+0.72%) |
Sep 18, 2023 | 93.61 | 93.61 | 91.79 | 92.14 | 1,621,890 | -1.66(-1.77%) |
Sep 15, 2023 | 94.90 | 94.90 | 92.91 | 93.80 | 1,486,853 | -1.27(-1.34%) |
Sep 14, 2023 | 94.89 | 95.64 | 94.24 | 95.07 | 926,584 | +1.33(+1.42%) |
Sep 13, 2023 | 92.88 | 95.12 | 92.29 | 93.74 | 1,708,150 | -0.01(-0.01%) |
Sep 12, 2023 | 93.02 | 95.92 | 92.76 | 93.75 | 1,859,295 | -0.47(-0.50%) |
Sep 11, 2023 | 95.23 | 96.42 | 94.07 | 94.22 | 1,238,914 | +0.50(+0.53%) |
Sep 08, 2023 | 95.00 | 95.64 | 92.99 | 93.72 | 2,030,273 | -1.93(-2.02%) |
Sep 07, 2023 | 97.19 | 98.00 | 95.61 | 95.65 | 1,039,592 | -1.29(-1.33%) |
Sep 06, 2023 | 97.27 | 98.16 | 95.62 | 96.94 | 885,814 | -0.32(-0.33%) |
Sep 05, 2023 | 99.32 | 99.53 | 96.48 | 97.26 | 1,070,706 | -2.74(-2.74%) |
Sep 01, 2023 | 101.17 | 101.93 | 99.52 | 100.00 | 984,777 | +0.30(+0.30%) |
Aug 31, 2023 | 101.78 | 101.81 | 99.43 | 99.70 | 934,483 | -1.66(-1.64%) |
Aug 30, 2023 | 99.40 | 102.32 | 98.88 | 101.36 | 1,161,020 | +1.58(+1.58%) |
Aug 29, 2023 | 96.55 | 100.36 | 96.39 | 99.78 | 758,879 | +3.04(+3.14%) |
Aug 28, 2023 | 97.21 | 97.56 | 96.11 | 96.74 | 551,434 | +0.81(+0.84%) |
Aug 25, 2023 | 96.06 | 97.12 | 94.24 | 95.93 | 1,685,291 | -0.20(-0.21%) |
Aug 24, 2023 | 99.07 | 99.66 | 96.11 | 96.13 | 1,095,015 | -3.54(-3.55%) |
Aug 23, 2023 | 98.78 | 99.95 | 97.75 | 99.67 | 1,479,485 | +1.46(+1.49%) |
Aug 22, 2023 | 98.93 | 99.02 | 97.45 | 98.21 | 910,521 | +0.29(+0.30%) |
Aug 21, 2023 | 98.88 | 99.29 | 97.30 | 97.92 | 928,345 | -0.79(-0.80%) |
Aug 18, 2023 | 96.62 | 99.27 | 96.23 | 98.71 | 1,026,358 | +0.84(+0.86%) |
Aug 17, 2023 | 102.03 | 102.70 | 97.24 | 97.87 | 1,518,579 | -4.30(-4.21%) |
Aug 16, 2023 | 104.85 | 105.80 | 102.07 | 102.17 | 964,810 | -2.75(-2.62%) |
Aug 15, 2023 | 105.05 | 106.13 | 103.59 | 104.92 | 891,721 | -0.17(-0.16%) |
Aug 14, 2023 | 104.28 | 105.30 | 103.29 | 105.09 | 829,579 | +0.82(+0.79%) |
Aug 11, 2023 | 104.80 | 106.39 | 103.99 | 104.27 | 798,312 | -1.20(-1.14%) |
Aug 10, 2023 | 106.25 | 107.96 | 104.61 | 105.47 | 810,957 | +0.10(+0.09%) |
Aug 09, 2023 | 105.49 | 107.12 | 104.40 | 105.37 | 1,139,213 | -0.12(-0.11%) |
Aug 08, 2023 | 102.81 | 105.80 | 102.41 | 105.49 | 1,007,134 | +1.57(+1.51%) |
Aug 07, 2023 | 102.96 | 105.93 | 102.20 | 103.92 | 1,240,828 | +1.39(+1.36%) |
Aug 04, 2023 | 103.70 | 105.89 | 101.16 | 102.53 | 3,071,430 | -8.52(-7.67%) |
Aug 03, 2023 | 110.28 | 111.79 | 109.01 | 111.05 | 1,910,595 | -0.48(-0.43%) |
Aug 02, 2023 | 112.48 | 113.06 | 110.68 | 111.53 | 1,354,859 | -2.74(-2.40%) |