Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 92.62 | 93.42 | 92.59 | 93.34 | 55,529 | +1.03(+1.11%) |
Oct 30, 2023 | 91.13 | 92.49 | 91.13 | 92.31 | 23,782 | +1.67(+1.84%) |
Oct 27, 2023 | 92.47 | 92.47 | 90.21 | 90.64 | 50,676 | -1.95(-2.11%) |
Oct 26, 2023 | 92.90 | 93.71 | 92.51 | 92.60 | 36,776 | -0.06(-0.06%) |
Oct 25, 2023 | 92.26 | 93.52 | 92.26 | 92.66 | 84,364 | +0.46(+0.50%) |
Oct 24, 2023 | 91.15 | 92.26 | 91.15 | 92.20 | 32,823 | +1.37(+1.50%) |
Oct 23, 2023 | 91.56 | 91.56 | 90.63 | 90.83 | 33,518 | -0.93(-1.01%) |
Oct 20, 2023 | 93.64 | 93.64 | 91.72 | 91.76 | 84,806 | -1.90(-2.03%) |
Oct 19, 2023 | 95.08 | 95.54 | 93.42 | 93.66 | 62,019 | -1.58(-1.66%) |
Oct 18, 2023 | 96.12 | 96.29 | 95.13 | 95.24 | 53,943 | -0.84(-0.88%) |
Oct 17, 2023 | 94.89 | 96.56 | 94.89 | 96.08 | 97,671 | +1.04(+1.10%) |
Oct 16, 2023 | 94.09 | 95.39 | 94.05 | 95.04 | 105,063 | +1.71(+1.83%) |
Oct 13, 2023 | 92.89 | 93.90 | 92.89 | 93.33 | 43,437 | +1.50(+1.63%) |
Oct 12, 2023 | 92.51 | 92.55 | 91.30 | 91.83 | 25,956 | -0.45(-0.49%) |
Oct 11, 2023 | 91.63 | 92.42 | 91.54 | 92.28 | 20,168 | +0.74(+0.81%) |
Oct 10, 2023 | 91.92 | 92.17 | 91.49 | 91.54 | 13,671 | -0.26(-0.28%) |
Oct 09, 2023 | 90.97 | 91.83 | 90.97 | 91.80 | 60,785 | +0.51(+0.55%) |
Oct 06, 2023 | 90.67 | 91.77 | 90.62 | 91.30 | 36,319 | +0.38(+0.41%) |
Oct 05, 2023 | 89.89 | 91.08 | 89.89 | 90.92 | 78,493 | +0.71(+0.79%) |
Oct 04, 2023 | 89.27 | 90.21 | 88.51 | 90.21 | 53,956 | +1.20(+1.35%) |
Oct 03, 2023 | 89.85 | 90.12 | 88.75 | 89.00 | 43,718 | -1.12(-1.25%) |
Oct 02, 2023 | 90.78 | 90.78 | 89.56 | 90.13 | 87,517 | -0.80(-0.88%) |
Sep 29, 2023 | 92.32 | 92.32 | 90.76 | 90.93 | 34,199 | -1.14(-1.23%) |
Sep 28, 2023 | 92.02 | 92.52 | 91.89 | 92.07 | 85,849 | +0.16(+0.18%) |
Sep 27, 2023 | 91.97 | 92.06 | 91.05 | 91.90 | 145,202 | -0.17(-0.18%) |
Sep 26, 2023 | 92.88 | 93.06 | 91.96 | 92.07 | 30,284 | -0.92(-0.99%) |
Sep 25, 2023 | 92.76 | 93.12 | 92.93 | 92.99 | 33,057 | +0.08(+0.08%) |
Sep 22, 2023 | 92.83 | 93.25 | 92.81 | 92.92 | 69,452 | +0.14(+0.15%) |
Sep 21, 2023 | 93.33 | 93.55 | 92.72 | 92.77 | 26,567 | -0.90(-0.96%) |
Sep 20, 2023 | 93.94 | 94.43 | 93.67 | 93.67 | 14,589 | +0.10(+0.10%) |
Sep 19, 2023 | 93.14 | 93.76 | 93.04 | 93.57 | 14,895 | +0.53(+0.57%) |
Sep 18, 2023 | 92.16 | 93.09 | 92.16 | 93.04 | 21,554 | +0.87(+0.94%) |
Sep 15, 2023 | 92.01 | 92.36 | 92.01 | 92.17 | 18,836 | -0.46(-0.50%) |
Sep 14, 2023 | 92.07 | 92.68 | 92.07 | 92.64 | 15,636 | +1.21(+1.33%) |
Sep 13, 2023 | 91.69 | 91.71 | 91.08 | 91.43 | 13,003 | -0.10(-0.11%) |
Sep 12, 2023 | 90.41 | 92.02 | 90.41 | 91.52 | 25,796 | +1.04(+1.15%) |
Sep 11, 2023 | 90.29 | 90.89 | 90.29 | 90.49 | 19,608 | +0.53(+0.59%) |
Sep 08, 2023 | 89.88 | 90.52 | 89.85 | 89.96 | 5,619 | -0.23(-0.26%) |
Sep 07, 2023 | 89.47 | 90.47 | 89.47 | 90.19 | 12,914 | +0.56(+0.62%) |
Sep 06, 2023 | 89.34 | 89.84 | 89.34 | 89.63 | 53,773 | +0.33(+0.37%) |
Sep 05, 2023 | 90.78 | 90.78 | 89.30 | 89.30 | 16,061 | -1.54(-1.69%) |
Sep 01, 2023 | 90.31 | 90.92 | 90.31 | 90.84 | 12,554 | +0.93(+1.04%) |
Aug 31, 2023 | 90.30 | 90.30 | 89.80 | 89.91 | 17,811 | -0.14(-0.16%) |
Aug 30, 2023 | 89.72 | 90.30 | 89.72 | 90.05 | 23,308 | +0.43(+0.48%) |
Aug 29, 2023 | 88.96 | 89.61 | 88.61 | 89.61 | 46,293 | +0.56(+0.63%) |
Aug 28, 2023 | 89.18 | 89.25 | 88.76 | 89.05 | 11,095 | +0.02(+0.02%) |
Aug 25, 2023 | 89.08 | 89.56 | 88.72 | 89.03 | 12,853 | +0.08(+0.08%) |
Aug 24, 2023 | 88.76 | 89.63 | 88.75 | 88.96 | 15,850 | +0.53(+0.60%) |
Aug 23, 2023 | 87.87 | 88.50 | 87.87 | 88.42 | 42,434 | +0.55(+0.63%) |
Aug 22, 2023 | 88.69 | 88.69 | 87.71 | 87.87 | 29,821 | -0.69(-0.77%) |
Aug 21, 2023 | 88.89 | 89.08 | 88.24 | 88.56 | 29,232 | -0.32(-0.36%) |
Aug 18, 2023 | 88.78 | 89.41 | 88.78 | 88.87 | 13,333 | -0.35(-0.40%) |
Aug 17, 2023 | 90.52 | 90.57 | 89.14 | 89.22 | 14,069 | -0.86(-0.96%) |
Aug 16, 2023 | 89.28 | 90.61 | 89.28 | 90.09 | 10,182 | +1.18(+1.32%) |
Aug 15, 2023 | 89.30 | 89.30 | 88.75 | 88.91 | 31,396 | -0.99(-1.10%) |
Aug 14, 2023 | 90.01 | 90.03 | 89.68 | 89.90 | 32,774 | -0.31(-0.34%) |
Aug 11, 2023 | 89.58 | 90.27 | 89.58 | 90.21 | 8,901 | +0.43(+0.48%) |
Aug 10, 2023 | 90.32 | 90.90 | 89.73 | 89.78 | 17,583 | -0.09(-0.10%) |
Aug 09, 2023 | 90.37 | 90.68 | 89.87 | 89.87 | 12,145 | -0.42(-0.46%) |
Aug 08, 2023 | 90.24 | 90.41 | 89.75 | 90.28 | 11,583 | -0.95(-1.05%) |
Aug 07, 2023 | 90.53 | 91.64 | 90.53 | 91.24 | 83,150 | +1.22(+1.35%) |
Aug 04, 2023 | 90.75 | 91.13 | 90.02 | 90.02 | 22,381 | -0.74(-0.81%) |
Aug 03, 2023 | 90.10 | 90.94 | 89.88 | 90.75 | 15,779 | +0.54(+0.59%) |
Aug 02, 2023 | 89.51 | 90.57 | 89.51 | 90.22 | 32,873 | +0.35(+0.39%) |