Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 97.16 | 97.79 | 96.81 | 97.77 | 138,636 | +0.86(+0.89%) |
Oct 30, 2023 | 96.27 | 97.13 | 96.18 | 96.91 | 247,916 | +1.11(+1.15%) |
Oct 27, 2023 | 97.13 | 97.13 | 95.51 | 95.81 | 199,047 | -1.43(-1.47%) |
Oct 26, 2023 | 97.48 | 97.89 | 97.13 | 97.24 | 432,012 | -0.45(-0.46%) |
Oct 25, 2023 | 98.02 | 98.27 | 97.53 | 97.69 | 186,369 | -0.47(-0.48%) |
Oct 24, 2023 | 97.94 | 98.49 | 97.82 | 98.17 | 159,736 | +0.59(+0.61%) |
Oct 23, 2023 | 98.05 | 98.42 | 97.49 | 97.58 | 162,697 | -0.68(-0.69%) |
Oct 20, 2023 | 99.13 | 99.33 | 98.26 | 98.26 | 139,678 | -0.89(-0.90%) |
Oct 19, 2023 | 99.97 | 100.35 | 99.06 | 99.15 | 165,815 | -0.86(-0.86%) |
Oct 18, 2023 | 100.72 | 100.79 | 99.78 | 100.00 | 145,570 | -0.87(-0.86%) |
Oct 17, 2023 | 100.14 | 101.29 | 100.14 | 100.87 | 150,651 | +0.24(+0.24%) |
Oct 16, 2023 | 100.32 | 101.01 | 100.29 | 100.64 | 170,346 | +0.93(+0.93%) |
Oct 13, 2023 | 99.92 | 100.50 | 99.38 | 99.71 | 153,387 | +0.28(+0.28%) |
Oct 12, 2023 | 100.18 | 100.18 | 98.91 | 99.43 | 209,514 | -0.54(-0.54%) |
Oct 11, 2023 | 100.18 | 100.33 | 99.43 | 99.97 | 192,477 | -0.16(-0.16%) |
Oct 10, 2023 | 99.97 | 100.64 | 99.74 | 100.13 | 157,782 | +0.49(+0.50%) |
Oct 09, 2023 | 98.72 | 99.67 | 98.64 | 99.64 | 113,541 | +0.88(+0.89%) |
Oct 06, 2023 | 97.64 | 99.19 | 97.01 | 98.76 | 359,962 | +0.65(+0.66%) |
Oct 05, 2023 | 98.12 | 98.39 | 97.61 | 98.11 | 212,261 | -0.18(-0.18%) |
Oct 04, 2023 | 98.42 | 98.45 | 97.55 | 98.29 | 142,756 | -0.11(-0.11%) |
Oct 03, 2023 | 98.83 | 99.17 | 98.10 | 98.39 | 245,540 | -0.81(-0.82%) |
Oct 02, 2023 | 99.81 | 99.84 | 98.62 | 99.20 | 115,487 | -0.88(-0.88%) |
Sep 29, 2023 | 101.24 | 101.24 | 99.73 | 100.08 | 117,381 | -0.65(-0.65%) |
Sep 28, 2023 | 100.39 | 101.04 | 100.38 | 100.73 | 116,428 | +0.35(+0.35%) |
Sep 27, 2023 | 100.83 | 100.83 | 99.66 | 100.38 | 249,571 | -0.10(-0.10%) |
Sep 26, 2023 | 101.11 | 101.21 | 100.33 | 100.48 | 280,555 | -1.19(-1.17%) |
Sep 25, 2023 | 101.10 | 101.71 | 101.26 | 101.67 | 170,524 | +0.29(+0.28%) |
Sep 22, 2023 | 101.73 | 101.92 | 101.31 | 101.39 | 149,968 | -0.28(-0.27%) |
Sep 21, 2023 | 102.62 | 102.67 | 101.65 | 101.66 | 169,596 | -1.25(-1.21%) |
Sep 20, 2023 | 103.45 | 103.88 | 102.90 | 102.91 | 144,731 | -0.26(-0.26%) |
Sep 19, 2023 | 103.62 | 103.62 | 102.72 | 103.17 | 105,320 | -0.38(-0.37%) |
Sep 18, 2023 | 103.70 | 103.79 | 103.17 | 103.56 | 111,608 | +0.12(+0.11%) |
Sep 15, 2023 | 103.90 | 104.18 | 103.36 | 103.44 | 128,856 | -0.78(-0.74%) |
Sep 14, 2023 | 103.70 | 104.28 | 103.70 | 104.22 | 104,821 | +1.20(+1.16%) |
Sep 13, 2023 | 103.14 | 103.43 | 102.86 | 103.02 | 104,897 | -0.02(-0.02%) |
Sep 12, 2023 | 102.69 | 103.50 | 102.69 | 103.04 | 132,964 | +0.07(+0.07%) |
Sep 11, 2023 | 103.06 | 103.16 | 102.75 | 102.97 | 113,598 | +0.32(+0.32%) |
Sep 08, 2023 | 102.42 | 102.74 | 102.28 | 102.65 | 85,650 | +0.33(+0.33%) |
Sep 07, 2023 | 102.12 | 102.61 | 102.08 | 102.31 | 157,277 | +0.07(+0.07%) |
Sep 06, 2023 | 102.45 | 102.46 | 101.80 | 102.24 | 223,125 | -0.34(-0.33%) |
Sep 05, 2023 | 103.43 | 103.61 | 102.59 | 102.59 | 95,628 | -0.81(-0.79%) |
Sep 01, 2023 | 103.72 | 103.85 | 103.11 | 103.40 | 72,879 | +0.27(+0.26%) |
Aug 31, 2023 | 103.73 | 103.74 | 103.10 | 103.14 | 101,963 | -0.42(-0.41%) |
Aug 30, 2023 | 103.44 | 103.83 | 103.30 | 103.56 | 383,220 | +0.18(+0.17%) |
Aug 29, 2023 | 102.69 | 103.38 | 102.56 | 103.38 | 125,751 | +0.85(+0.83%) |
Aug 28, 2023 | 102.38 | 102.86 | 102.19 | 102.53 | 131,343 | +0.45(+0.44%) |
Aug 25, 2023 | 101.80 | 102.35 | 101.24 | 102.08 | 155,778 | +0.69(+0.68%) |
Aug 24, 2023 | 102.01 | 102.85 | 101.39 | 101.39 | 157,717 | -0.75(-0.74%) |
Aug 23, 2023 | 101.67 | 102.20 | 101.64 | 102.15 | 273,838 | +0.57(+0.56%) |
Aug 22, 2023 | 102.31 | 102.38 | 101.50 | 101.58 | 263,675 | -0.66(-0.64%) |
Aug 21, 2023 | 102.38 | 102.54 | 101.61 | 102.23 | 274,047 | -0.10(-0.10%) |
Aug 18, 2023 | 101.74 | 102.50 | 101.74 | 102.33 | 215,426 | +0.22(+0.22%) |
Aug 17, 2023 | 102.69 | 103.06 | 102.06 | 102.11 | 196,286 | -0.36(-0.35%) |
Aug 16, 2023 | 103.08 | 103.50 | 102.42 | 102.47 | 144,278 | -0.57(-0.55%) |
Aug 15, 2023 | 103.73 | 103.81 | 102.91 | 103.04 | 155,655 | -1.30(-1.25%) |
Aug 14, 2023 | 104.25 | 104.42 | 104.05 | 104.34 | 250,022 | -0.06(-0.06%) |
Aug 11, 2023 | 103.70 | 104.45 | 103.64 | 104.40 | 133,658 | +0.52(+0.50%) |
Aug 10, 2023 | 104.37 | 105.10 | 103.72 | 103.88 | 135,708 | -0.10(-0.10%) |
Aug 09, 2023 | 104.43 | 104.69 | 103.91 | 103.98 | 144,666 | -0.36(-0.35%) |
Aug 08, 2023 | 104.05 | 104.44 | 103.45 | 104.34 | 106,668 | -0.45(-0.43%) |
Aug 07, 2023 | 104.15 | 104.89 | 104.15 | 104.79 | 222,811 | +1.10(+1.06%) |
Aug 04, 2023 | 104.42 | 104.85 | 103.58 | 103.69 | 139,842 | -0.44(-0.42%) |
Aug 03, 2023 | 104.15 | 104.51 | 103.81 | 104.14 | 190,283 | -0.34(-0.33%) |
Aug 02, 2023 | 104.73 | 104.93 | 104.35 | 104.48 | 114,411 | -0.66(-0.62%) |