Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 86.59 | 88.00 | 85.43 | 87.08 | 297,299 | +0.69(+0.80%) |
Oct 30, 2023 | 88.21 | 88.46 | 85.04 | 86.39 | 239,672 | -1.26(-1.43%) |
Oct 27, 2023 | 88.48 | 89.15 | 86.85 | 87.65 | 268,410 | -0.57(-0.64%) |
Oct 26, 2023 | 88.29 | 90.69 | 87.69 | 88.22 | 374,752 | +0.61(+0.69%) |
Oct 25, 2023 | 89.79 | 90.72 | 87.50 | 87.61 | 297,772 | -2.98(-3.29%) |
Oct 24, 2023 | 90.08 | 92.48 | 89.32 | 90.60 | 279,797 | +1.48(+1.66%) |
Oct 23, 2023 | 89.99 | 91.60 | 88.21 | 89.12 | 420,572 | -1.58(-1.74%) |
Oct 20, 2023 | 92.64 | 93.39 | 90.65 | 90.70 | 352,296 | -1.67(-1.80%) |
Oct 19, 2023 | 95.98 | 98.54 | 92.13 | 92.36 | 346,921 | -3.02(-3.17%) |
Oct 18, 2023 | 95.91 | 96.47 | 93.87 | 95.39 | 219,752 | -2.08(-2.13%) |
Oct 17, 2023 | 95.93 | 98.37 | 95.08 | 97.46 | 286,900 | +0.40(+0.41%) |
Oct 16, 2023 | 96.18 | 98.06 | 95.70 | 97.06 | 247,835 | +2.00(+2.10%) |
Oct 13, 2023 | 100.77 | 100.77 | 94.77 | 95.07 | 408,040 | -5.53(-5.50%) |
Oct 12, 2023 | 101.91 | 104.67 | 99.96 | 100.60 | 250,203 | -0.43(-0.42%) |
Oct 11, 2023 | 101.79 | 103.68 | 100.27 | 101.03 | 288,545 | -0.87(-0.85%) |
Oct 10, 2023 | 99.37 | 102.53 | 98.83 | 101.89 | 397,398 | +2.66(+2.69%) |
Oct 09, 2023 | 97.97 | 99.90 | 96.35 | 99.23 | 129,799 | +0.61(+0.62%) |
Oct 06, 2023 | 96.73 | 99.22 | 96.28 | 98.62 | 202,037 | +1.14(+1.17%) |
Oct 05, 2023 | 99.41 | 99.93 | 97.26 | 97.48 | 201,495 | -1.50(-1.51%) |
Oct 04, 2023 | 99.06 | 100.53 | 98.46 | 98.98 | 177,641 | +0.23(+0.23%) |
Oct 03, 2023 | 101.60 | 102.63 | 98.22 | 98.75 | 248,736 | -3.27(-3.21%) |
Oct 02, 2023 | 103.05 | 104.35 | 101.78 | 102.02 | 373,993 | -0.89(-0.86%) |
Sep 29, 2023 | 103.30 | 104.23 | 100.62 | 102.91 | 237,402 | +0.76(+0.74%) |
Sep 28, 2023 | 99.47 | 103.80 | 99.47 | 102.15 | 309,108 | +2.26(+2.27%) |
Sep 27, 2023 | 99.47 | 100.72 | 98.49 | 99.89 | 266,697 | +1.40(+1.42%) |
Sep 26, 2023 | 99.93 | 99.94 | 97.74 | 98.49 | 136,403 | -1.82(-1.81%) |
Sep 25, 2023 | 98.83 | 100.75 | 99.97 | 100.31 | 112,383 | +0.89(+0.89%) |
Sep 22, 2023 | 100.42 | 101.35 | 99.12 | 99.42 | 157,687 | -0.64(-0.64%) |
Sep 21, 2023 | 99.67 | 101.79 | 99.16 | 100.06 | 248,197 | -0.57(-0.57%) |
Sep 20, 2023 | 102.28 | 102.74 | 100.23 | 100.63 | 122,386 | -0.95(-0.93%) |
Sep 19, 2023 | 103.13 | 104.31 | 101.52 | 101.57 | 148,356 | -1.65(-1.59%) |
Sep 18, 2023 | 103.69 | 104.85 | 102.63 | 103.22 | 305,585 | -1.15(-1.10%) |
Sep 15, 2023 | 105.67 | 105.67 | 102.85 | 104.37 | 658,810 | -2.09(-1.96%) |
Sep 14, 2023 | 104.95 | 106.79 | 103.54 | 106.45 | 364,778 | +2.32(+2.22%) |
Sep 13, 2023 | 102.52 | 107.28 | 102.51 | 104.14 | 240,176 | +0.88(+0.85%) |
Sep 12, 2023 | 103.94 | 105.69 | 102.70 | 103.26 | 267,270 | -0.76(-0.73%) |
Sep 11, 2023 | 105.64 | 105.98 | 103.66 | 104.02 | 383,251 | +0.12(+0.12%) |
Sep 08, 2023 | 106.23 | 107.49 | 102.71 | 103.90 | 1,909,496 | -1.63(-1.54%) |
Sep 07, 2023 | 109.80 | 109.80 | 104.50 | 105.53 | 599,305 | -8.58(-7.52%) |
Sep 06, 2023 | 113.93 | 116.84 | 113.03 | 114.11 | 101,352 | +0.09(+0.08%) |
Sep 05, 2023 | 116.77 | 117.95 | 112.05 | 114.02 | 173,465 | -3.89(-3.30%) |
Sep 01, 2023 | 118.24 | 119.44 | 117.34 | 117.91 | 115,446 | +0.08(+0.07%) |
Aug 31, 2023 | 117.83 | 119.29 | 117.71 | 117.83 | 185,926 | -0.06(-0.05%) |
Aug 30, 2023 | 116.56 | 119.06 | 116.55 | 117.89 | 87,795 | +0.65(+0.55%) |
Aug 29, 2023 | 113.47 | 117.80 | 112.05 | 117.24 | 122,542 | +3.53(+3.11%) |
Aug 28, 2023 | 112.40 | 114.88 | 112.40 | 113.71 | 113,542 | +1.42(+1.26%) |
Aug 25, 2023 | 112.53 | 113.42 | 110.32 | 112.29 | 106,942 | +0.14(+0.12%) |
Aug 24, 2023 | 116.06 | 116.06 | 111.90 | 112.15 | 136,217 | -2.94(-2.56%) |
Aug 23, 2023 | 113.30 | 116.03 | 112.42 | 115.10 | 96,611 | +1.89(+1.67%) |
Aug 22, 2023 | 114.13 | 114.33 | 112.32 | 113.21 | 112,450 | +0.38(+0.34%) |
Aug 21, 2023 | 111.26 | 113.53 | 110.34 | 112.83 | 138,573 | +1.68(+1.51%) |
Aug 18, 2023 | 108.10 | 112.11 | 106.27 | 111.15 | 144,850 | +1.60(+1.46%) |
Aug 17, 2023 | 112.12 | 115.63 | 109.48 | 109.56 | 107,210 | -1.86(-1.67%) |
Aug 16, 2023 | 112.61 | 114.67 | 109.50 | 111.42 | 195,800 | -1.22(-1.08%) |
Aug 15, 2023 | 112.24 | 112.83 | 111.59 | 112.64 | 136,013 | -0.16(-0.14%) |
Aug 14, 2023 | 111.18 | 113.04 | 110.22 | 112.80 | 119,095 | +1.27(+1.14%) |
Aug 11, 2023 | 112.58 | 113.40 | 111.32 | 111.53 | 191,367 | -1.82(-1.61%) |
Aug 10, 2023 | 113.96 | 116.10 | 112.72 | 113.36 | 101,434 | -0.14(-0.12%) |
Aug 09, 2023 | 114.04 | 114.30 | 112.46 | 113.50 | 97,123 | -1.20(-1.04%) |
Aug 08, 2023 | 114.66 | 115.37 | 113.05 | 114.69 | 159,309 | -0.74(-0.64%) |
Aug 07, 2023 | 114.14 | 116.29 | 113.32 | 115.43 | 217,104 | +2.86(+2.54%) |
Aug 04, 2023 | 118.59 | 119.30 | 111.26 | 112.57 | 345,078 | -9.68(-7.92%) |
Aug 03, 2023 | 122.10 | 124.37 | 120.69 | 122.25 | 329,525 | -0.57(-0.46%) |
Aug 02, 2023 | 123.64 | 124.94 | 122.28 | 122.82 | 390,366 | -2.84(-2.26%) |