Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 88.05 | 88.23 | 87.31 | 87.94 | 3,535,352 | -0.23(-0.26%) |
Oct 30, 2023 | 87.10 | 88.67 | 87.01 | 88.17 | 3,874,487 | +1.89(+2.20%) |
Oct 27, 2023 | 88.10 | 88.48 | 86.04 | 86.28 | 4,381,543 | -2.21(-2.50%) |
Oct 26, 2023 | 88.65 | 89.05 | 88.15 | 88.49 | 4,357,245 | -0.32(-0.36%) |
Oct 25, 2023 | 89.23 | 90.12 | 88.70 | 88.80 | 4,077,193 | -0.79(-0.88%) |
Oct 24, 2023 | 89.21 | 90.12 | 89.15 | 89.59 | 2,955,495 | -0.09(-0.10%) |
Oct 23, 2023 | 91.05 | 91.09 | 89.30 | 89.68 | 4,115,695 | -1.62(-1.77%) |
Oct 20, 2023 | 89.48 | 92.16 | 89.48 | 91.30 | 5,669,377 | +1.80(+2.02%) |
Oct 19, 2023 | 90.21 | 91.59 | 88.98 | 89.49 | 6,785,874 | -2.45(-2.66%) |
Oct 18, 2023 | 92.04 | 92.73 | 91.50 | 91.94 | 3,896,098 | -0.18(-0.19%) |
Oct 17, 2023 | 91.43 | 92.15 | 91.00 | 92.12 | 2,754,222 | +0.27(+0.29%) |
Oct 16, 2023 | 91.75 | 92.16 | 90.95 | 91.85 | 3,738,938 | +0.85(+0.93%) |
Oct 13, 2023 | 90.03 | 91.10 | 89.78 | 91.00 | 3,162,414 | +0.38(+0.42%) |
Oct 12, 2023 | 92.20 | 92.47 | 89.96 | 90.62 | 3,711,359 | -1.26(-1.37%) |
Oct 11, 2023 | 93.05 | 93.21 | 91.43 | 91.88 | 3,654,051 | -0.89(-0.96%) |
Oct 10, 2023 | 92.08 | 94.09 | 91.96 | 92.77 | 7,080,252 | +1.72(+1.88%) |
Oct 09, 2023 | 90.61 | 91.08 | 90.03 | 91.05 | 2,491,284 | +0.14(+0.15%) |
Oct 06, 2023 | 89.91 | 90.98 | 89.28 | 90.91 | 5,056,337 | +0.19(+0.21%) |
Oct 05, 2023 | 90.55 | 91.07 | 89.99 | 90.72 | 5,528,030 | +0.64(+0.71%) |
Oct 04, 2023 | 89.17 | 90.27 | 89.05 | 90.08 | 4,209,141 | +1.05(+1.17%) |
Oct 03, 2023 | 89.78 | 90.25 | 88.86 | 89.04 | 4,186,688 | -1.12(-1.25%) |
Oct 02, 2023 | 91.04 | 91.49 | 89.85 | 90.16 | 5,373,293 | -1.15(-1.26%) |
Sep 29, 2023 | 92.59 | 92.59 | 90.98 | 91.32 | 5,404,579 | -0.46(-0.51%) |
Sep 28, 2023 | 89.76 | 92.17 | 89.65 | 91.78 | 7,028,959 | +2.69(+3.02%) |
Sep 27, 2023 | 89.65 | 89.85 | 88.84 | 89.09 | 4,859,552 | -0.74(-0.82%) |
Sep 26, 2023 | 90.66 | 90.72 | 89.71 | 89.83 | 4,242,771 | -1.33(-1.46%) |
Sep 25, 2023 | 91.05 | 91.38 | 91.45 | 91.16 | 4,207,684 | -1.18(-1.27%) |
Sep 22, 2023 | 93.16 | 93.16 | 91.70 | 92.34 | 5,041,417 | -0.96(-1.03%) |
Sep 21, 2023 | 94.09 | 94.46 | 92.80 | 93.30 | 3,692,624 | -1.74(-1.83%) |
Sep 20, 2023 | 94.89 | 95.83 | 94.39 | 95.04 | 3,870,841 | +0.38(+0.40%) |
Sep 19, 2023 | 94.34 | 95.00 | 94.01 | 94.66 | 4,002,787 | +0.35(+0.37%) |
Sep 18, 2023 | 93.72 | 94.38 | 93.14 | 94.31 | 4,685,192 | +1.14(+1.22%) |
Sep 15, 2023 | 93.04 | 93.68 | 92.65 | 93.17 | 7,127,480 | -0.51(-0.54%) |
Sep 14, 2023 | 92.83 | 93.70 | 92.66 | 93.68 | 4,332,986 | +1.03(+1.11%) |
Sep 13, 2023 | 92.40 | 92.97 | 92.07 | 92.65 | 4,820,181 | +0.78(+0.85%) |
Sep 12, 2023 | 92.17 | 92.36 | 91.48 | 91.87 | 3,157,342 | -0.08(-0.08%) |
Sep 11, 2023 | 91.38 | 92.37 | 91.30 | 91.95 | 2,552,336 | +0.84(+0.92%) |
Sep 08, 2023 | 90.86 | 91.19 | 90.26 | 91.11 | 4,248,319 | +0.38(+0.42%) |
Sep 07, 2023 | 91.61 | 91.81 | 90.50 | 90.73 | 3,630,262 | -0.26(-0.29%) |
Sep 06, 2023 | 91.58 | 91.60 | 90.52 | 90.99 | 4,822,537 | -0.93(-1.02%) |
Sep 05, 2023 | 92.84 | 93.09 | 91.66 | 91.93 | 4,449,655 | -1.14(-1.22%) |
Sep 01, 2023 | 94.10 | 94.32 | 92.48 | 93.07 | 2,609,984 | -0.37(-0.40%) |
Aug 31, 2023 | 94.35 | 94.79 | 93.38 | 93.43 | 3,185,620 | -0.68(-0.72%) |
Aug 30, 2023 | 94.01 | 94.16 | 93.45 | 94.12 | 2,646,400 | +0.50(+0.53%) |
Aug 29, 2023 | 93.41 | 93.88 | 92.66 | 93.62 | 2,526,249 | +0.36(+0.39%) |
Aug 28, 2023 | 92.79 | 93.44 | 92.67 | 93.26 | 2,734,095 | +0.79(+0.85%) |
Aug 25, 2023 | 92.10 | 92.53 | 91.48 | 92.47 | 2,544,290 | +0.96(+1.05%) |
Aug 24, 2023 | 91.50 | 92.63 | 91.34 | 91.51 | 2,790,306 | -0.23(-0.25%) |
Aug 23, 2023 | 91.82 | 91.82 | 91.18 | 91.74 | 2,527,959 | +0.28(+0.31%) |
Aug 22, 2023 | 91.37 | 91.71 | 90.76 | 91.46 | 2,528,489 | -0.29(-0.32%) |
Aug 21, 2023 | 91.78 | 92.68 | 91.46 | 91.75 | 3,180,395 | -0.03(-0.03%) |
Aug 18, 2023 | 90.72 | 92.07 | 90.62 | 91.78 | 2,965,672 | +0.93(+1.03%) |
Aug 17, 2023 | 91.65 | 92.06 | 90.33 | 90.85 | 3,480,728 | -0.57(-0.63%) |
Aug 16, 2023 | 91.85 | 92.74 | 91.15 | 91.42 | 3,312,871 | -0.62(-0.68%) |
Aug 15, 2023 | 92.86 | 92.86 | 91.73 | 92.04 | 2,765,423 | -1.19(-1.27%) |
Aug 14, 2023 | 93.54 | 93.86 | 93.10 | 93.23 | 2,842,686 | -0.30(-0.32%) |
Aug 11, 2023 | 93.89 | 93.99 | 93.11 | 93.53 | 2,716,523 | -0.66(-0.70%) |
Aug 10, 2023 | 94.84 | 95.72 | 94.15 | 94.19 | 2,469,893 | -0.27(-0.29%) |
Aug 09, 2023 | 94.39 | 95.08 | 94.36 | 94.47 | 1,880,911 | -0.03(-0.03%) |
Aug 08, 2023 | 94.16 | 94.78 | 93.50 | 94.50 | 2,501,898 | -0.06(-0.06%) |
Aug 07, 2023 | 93.93 | 95.03 | 93.81 | 94.55 | 2,368,047 | +0.97(+1.04%) |
Aug 04, 2023 | 94.61 | 94.96 | 93.47 | 93.58 | 2,632,337 | -1.18(-1.24%) |
Aug 03, 2023 | 95.07 | 95.21 | 94.45 | 94.76 | 2,374,813 | -0.51(-0.53%) |
Aug 02, 2023 | 95.20 | 95.75 | 94.36 | 95.26 | 2,954,342 | -0.30(-0.32%) |