Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 89.39 | 90.86 | 83.18 | 89.30 | 703,616 | -0.20(-0.22%) |
Oct 30, 2023 | 89.44 | 90.73 | 88.79 | 89.50 | 571,539 | +0.94(+1.06%) |
Oct 27, 2023 | 87.31 | 89.11 | 86.21 | 88.56 | 472,647 | +2.06(+2.38%) |
Oct 26, 2023 | 86.32 | 87.30 | 85.06 | 86.50 | 210,432 | +1.13(+1.33%) |
Oct 25, 2023 | 86.59 | 87.32 | 85.23 | 85.37 | 217,587 | -1.96(-2.25%) |
Oct 24, 2023 | 87.53 | 87.68 | 86.43 | 87.33 | 253,924 | +0.53(+0.61%) |
Oct 23, 2023 | 86.85 | 87.85 | 86.17 | 86.80 | 286,984 | -0.04(-0.04%) |
Oct 20, 2023 | 87.84 | 88.82 | 86.65 | 86.84 | 288,207 | -0.74(-0.85%) |
Oct 19, 2023 | 88.95 | 89.19 | 86.45 | 87.58 | 325,976 | -1.47(-1.65%) |
Oct 18, 2023 | 89.61 | 89.89 | 88.03 | 89.05 | 275,260 | -1.83(-2.01%) |
Oct 17, 2023 | 88.85 | 91.44 | 88.85 | 90.87 | 295,895 | +1.30(+1.46%) |
Oct 16, 2023 | 89.05 | 90.99 | 89.05 | 89.57 | 300,532 | +0.11(+0.13%) |
Oct 13, 2023 | 88.95 | 89.66 | 88.41 | 89.45 | 346,380 | +0.50(+0.57%) |
Oct 12, 2023 | 95.33 | 95.33 | 88.53 | 88.95 | 467,665 | -6.68(-6.98%) |
Oct 11, 2023 | 94.56 | 95.67 | 93.90 | 95.63 | 212,966 | +1.07(+1.13%) |
Oct 10, 2023 | 94.30 | 96.14 | 94.30 | 94.56 | 202,992 | +0.52(+0.56%) |
Oct 09, 2023 | 93.20 | 94.67 | 92.60 | 94.04 | 221,188 | +1.07(+1.15%) |
Oct 06, 2023 | 93.93 | 94.96 | 92.57 | 92.97 | 408,150 | -2.05(-2.16%) |
Oct 05, 2023 | 94.80 | 96.00 | 93.84 | 95.02 | 266,499 | -0.36(-0.38%) |
Oct 04, 2023 | 94.30 | 95.82 | 93.81 | 95.38 | 222,887 | +1.50(+1.59%) |
Oct 03, 2023 | 97.34 | 97.34 | 93.27 | 93.88 | 259,988 | -3.49(-3.58%) |
Oct 02, 2023 | 98.11 | 98.69 | 96.34 | 97.37 | 234,993 | -0.78(-0.80%) |
Sep 29, 2023 | 101.48 | 101.89 | 97.89 | 98.15 | 279,248 | -2.87(-2.84%) |
Sep 28, 2023 | 99.03 | 102.13 | 99.03 | 101.02 | 338,020 | +2.32(+2.36%) |
Sep 27, 2023 | 97.68 | 99.05 | 97.47 | 98.69 | 235,180 | +1.92(+1.99%) |
Sep 26, 2023 | 96.30 | 97.68 | 96.30 | 96.77 | 239,563 | -0.04(-0.04%) |
Sep 25, 2023 | 94.74 | 97.21 | 96.49 | 96.81 | 234,486 | +1.77(+1.86%) |
Sep 22, 2023 | 96.10 | 96.66 | 94.62 | 95.04 | 246,260 | -0.94(-0.98%) |
Sep 21, 2023 | 94.30 | 96.47 | 93.62 | 95.98 | 306,126 | +0.90(+0.94%) |
Sep 20, 2023 | 97.70 | 98.72 | 94.93 | 95.08 | 350,005 | -1.71(-1.76%) |
Sep 19, 2023 | 96.43 | 97.30 | 95.67 | 96.79 | 333,430 | +0.63(+0.65%) |
Sep 18, 2023 | 95.96 | 97.10 | 95.75 | 96.16 | 432,351 | +0.82(+0.86%) |
Sep 15, 2023 | 97.88 | 97.88 | 93.47 | 95.34 | 1,369,437 | -3.05(-3.10%) |
Sep 14, 2023 | 96.75 | 98.54 | 96.48 | 98.39 | 332,540 | +2.60(+2.71%) |
Sep 13, 2023 | 97.77 | 98.02 | 94.27 | 95.79 | 349,981 | -2.11(-2.16%) |
Sep 12, 2023 | 97.28 | 98.45 | 97.10 | 97.90 | 396,940 | +0.19(+0.19%) |
Sep 11, 2023 | 98.86 | 99.68 | 97.41 | 97.71 | 387,882 | -0.49(-0.49%) |
Sep 08, 2023 | 99.39 | 100.14 | 97.89 | 98.20 | 366,702 | -1.61(-1.61%) |
Sep 07, 2023 | 99.88 | 100.23 | 98.88 | 99.81 | 409,059 | -0.47(-0.47%) |
Sep 06, 2023 | 100.86 | 101.96 | 99.71 | 100.28 | 349,486 | -0.51(-0.50%) |
Sep 05, 2023 | 104.18 | 104.18 | 96.50 | 100.78 | 636,922 | -4.96(-4.69%) |
Sep 01, 2023 | 104.78 | 107.24 | 104.76 | 105.74 | 326,751 | +1.56(+1.50%) |
Aug 31, 2023 | 103.82 | 104.77 | 103.01 | 104.18 | 347,986 | +0.12(+0.12%) |
Aug 30, 2023 | 103.49 | 104.22 | 103.01 | 104.06 | 243,813 | +0.36(+0.35%) |
Aug 29, 2023 | 101.27 | 103.71 | 100.86 | 103.70 | 192,440 | +1.44(+1.41%) |
Aug 28, 2023 | 99.84 | 102.60 | 99.84 | 102.25 | 195,405 | +2.30(+2.30%) |
Aug 25, 2023 | 100.91 | 101.53 | 98.73 | 99.95 | 319,566 | -0.67(-0.67%) |
Aug 24, 2023 | 102.74 | 102.85 | 100.28 | 100.62 | 286,661 | -2.42(-2.35%) |
Aug 23, 2023 | 102.71 | 104.11 | 101.95 | 103.05 | 339,827 | +1.45(+1.43%) |
Aug 22, 2023 | 101.42 | 101.95 | 100.51 | 101.59 | 313,573 | +0.52(+0.52%) |
Aug 21, 2023 | 100.34 | 101.37 | 99.08 | 101.07 | 289,340 | +1.33(+1.33%) |
Aug 18, 2023 | 97.82 | 99.84 | 97.72 | 99.74 | 320,293 | +1.07(+1.09%) |
Aug 17, 2023 | 101.85 | 102.43 | 98.47 | 98.67 | 356,520 | -3.07(-3.02%) |
Aug 16, 2023 | 102.13 | 103.70 | 101.74 | 101.74 | 272,913 | -0.58(-0.57%) |
Aug 15, 2023 | 103.43 | 103.43 | 101.53 | 102.32 | 314,185 | -1.56(-1.50%) |
Aug 14, 2023 | 103.98 | 104.35 | 102.59 | 103.88 | 327,385 | -0.68(-0.65%) |
Aug 11, 2023 | 103.72 | 105.05 | 103.72 | 104.56 | 295,783 | +0.60(+0.58%) |
Aug 10, 2023 | 103.92 | 105.44 | 102.41 | 103.96 | 299,587 | +0.12(+0.12%) |
Aug 09, 2023 | 104.96 | 105.09 | 103.22 | 103.84 | 305,665 | -1.57(-1.49%) |
Aug 08, 2023 | 105.33 | 105.57 | 102.46 | 105.41 | 311,026 | -0.87(-0.82%) |
Aug 07, 2023 | 104.98 | 106.77 | 104.98 | 106.28 | 238,252 | +2.16(+2.07%) |
Aug 04, 2023 | 104.78 | 105.52 | 102.21 | 104.12 | 380,220 | -0.43(-0.41%) |
Aug 03, 2023 | 102.77 | 104.67 | 101.97 | 104.55 | 358,759 | +1.37(+1.33%) |
Aug 02, 2023 | 101.28 | 106.61 | 99.96 | 103.18 | 745,661 | +1.66(+1.64%) |