Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 94.03 | 94.22 | 86.70 | 91.89 | 1,730,821 | -10.28(-10.06%) |
Oct 30, 2023 | 104.00 | 104.94 | 99.48 | 102.17 | 511,997 | -1.56(-1.50%) |
Oct 27, 2023 | 101.88 | 103.82 | 101.22 | 103.73 | 348,954 | +3.01(+2.99%) |
Oct 26, 2023 | 100.79 | 102.95 | 100.02 | 100.72 | 318,319 | -1.90(-1.85%) |
Oct 25, 2023 | 104.65 | 105.10 | 101.38 | 102.62 | 404,049 | -2.04(-1.95%) |
Oct 24, 2023 | 105.08 | 107.00 | 103.72 | 104.66 | 271,896 | +0.64(+0.62%) |
Oct 23, 2023 | 103.00 | 105.15 | 102.33 | 104.02 | 366,134 | +0.37(+0.36%) |
Oct 20, 2023 | 106.17 | 106.81 | 102.73 | 103.65 | 534,929 | -2.82(-2.65%) |
Oct 19, 2023 | 108.40 | 108.50 | 105.75 | 106.47 | 412,360 | -2.54(-2.33%) |
Oct 18, 2023 | 111.12 | 111.72 | 108.36 | 109.01 | 352,185 | -2.07(-1.86%) |
Oct 17, 2023 | 109.01 | 112.49 | 109.01 | 111.08 | 443,995 | +1.66(+1.52%) |
Oct 16, 2023 | 108.25 | 109.97 | 107.12 | 109.42 | 489,170 | +2.04(+1.90%) |
Oct 13, 2023 | 107.58 | 109.61 | 106.50 | 107.38 | 321,826 | +1.61(+1.52%) |
Oct 12, 2023 | 106.59 | 106.91 | 104.40 | 105.77 | 379,370 | -0.76(-0.71%) |
Oct 11, 2023 | 106.53 | 107.82 | 104.80 | 106.53 | 441,834 | -1.66(-1.53%) |
Oct 10, 2023 | 107.86 | 110.11 | 107.80 | 108.19 | 495,567 | +0.52(+0.48%) |
Oct 09, 2023 | 103.74 | 109.08 | 103.38 | 107.67 | 547,830 | +5.54(+5.42%) |
Oct 06, 2023 | 99.20 | 102.96 | 98.62 | 102.13 | 358,394 | +2.98(+3.01%) |
Oct 05, 2023 | 97.72 | 100.41 | 97.72 | 99.15 | 410,104 | +1.46(+1.49%) |
Oct 04, 2023 | 99.55 | 100.38 | 96.03 | 97.69 | 488,214 | -2.25(-2.25%) |
Oct 03, 2023 | 100.00 | 101.15 | 98.62 | 99.94 | 520,577 | -0.76(-0.75%) |
Oct 02, 2023 | 103.81 | 103.87 | 98.06 | 100.70 | 784,019 | -4.21(-4.01%) |
Sep 29, 2023 | 105.01 | 106.98 | 104.19 | 104.91 | 679,942 | -0.10(-0.10%) |
Sep 28, 2023 | 100.85 | 105.07 | 100.84 | 105.01 | 656,925 | +4.80(+4.79%) |
Sep 27, 2023 | 98.18 | 101.74 | 98.18 | 100.21 | 566,428 | +3.36(+3.47%) |
Sep 26, 2023 | 96.00 | 97.33 | 95.69 | 96.85 | 438,210 | -0.25(-0.26%) |
Sep 25, 2023 | 93.80 | 97.20 | 96.32 | 97.10 | 412,180 | +3.08(+3.28%) |
Sep 22, 2023 | 94.33 | 95.05 | 93.16 | 94.02 | 497,963 | +0.57(+0.61%) |
Sep 21, 2023 | 96.31 | 96.31 | 92.27 | 93.45 | 772,412 | -3.47(-3.58%) |
Sep 20, 2023 | 98.33 | 100.11 | 96.92 | 96.92 | 465,580 | -2.28(-2.30%) |
Sep 19, 2023 | 98.49 | 100.70 | 98.49 | 99.20 | 487,629 | +0.92(+0.94%) |
Sep 18, 2023 | 99.24 | 100.14 | 97.63 | 98.28 | 869,920 | +0.49(+0.50%) |
Sep 15, 2023 | 98.70 | 100.27 | 97.67 | 97.79 | 3,247,399 | -1.69(-1.70%) |
Sep 14, 2023 | 96.83 | 99.58 | 96.70 | 99.48 | 828,008 | +4.39(+4.62%) |
Sep 13, 2023 | 95.71 | 97.18 | 94.00 | 95.09 | 564,720 | -0.25(-0.26%) |
Sep 12, 2023 | 93.89 | 95.69 | 92.93 | 95.34 | 638,065 | +2.03(+2.18%) |
Sep 11, 2023 | 93.89 | 94.96 | 92.70 | 93.31 | 548,905 | +0.43(+0.46%) |
Sep 08, 2023 | 91.57 | 94.12 | 90.33 | 92.88 | 569,097 | +1.73(+1.90%) |
Sep 07, 2023 | 89.74 | 92.09 | 89.50 | 91.15 | 552,608 | +1.20(+1.33%) |
Sep 06, 2023 | 92.36 | 93.43 | 89.16 | 89.95 | 543,439 | -2.53(-2.74%) |
Sep 05, 2023 | 90.46 | 92.96 | 90.17 | 92.48 | 582,100 | +2.11(+2.33%) |
Sep 01, 2023 | 87.67 | 91.66 | 87.40 | 90.37 | 624,138 | +4.33(+5.03%) |
Aug 31, 2023 | 85.73 | 86.40 | 85.05 | 86.04 | 482,937 | +0.28(+0.33%) |
Aug 30, 2023 | 85.63 | 86.49 | 85.00 | 85.76 | 393,923 | -0.02(-0.02%) |
Aug 29, 2023 | 85.40 | 87.26 | 84.72 | 85.78 | 419,887 | +0.87(+1.02%) |
Aug 28, 2023 | 84.10 | 87.07 | 84.10 | 84.91 | 420,830 | +1.00(+1.19%) |
Aug 25, 2023 | 83.29 | 84.34 | 81.76 | 83.91 | 378,764 | +0.77(+0.93%) |
Aug 24, 2023 | 84.48 | 84.50 | 82.60 | 83.14 | 674,441 | -1.15(-1.36%) |
Aug 23, 2023 | 84.03 | 84.70 | 82.96 | 84.29 | 458,179 | +0.03(+0.04%) |
Aug 22, 2023 | 84.20 | 85.17 | 83.68 | 84.26 | 362,953 | +0.21(+0.25%) |
Aug 21, 2023 | 84.60 | 85.33 | 83.28 | 84.05 | 334,108 | +0.08(+0.10%) |
Aug 18, 2023 | 82.94 | 84.40 | 82.01 | 83.97 | 510,674 | +0.02(+0.02%) |
Aug 17, 2023 | 83.84 | 86.04 | 83.82 | 83.95 | 788,996 | +0.74(+0.89%) |
Aug 16, 2023 | 80.18 | 83.60 | 80.11 | 83.21 | 626,720 | +2.91(+3.62%) |
Aug 15, 2023 | 79.30 | 81.08 | 79.30 | 80.30 | 441,608 | +0.29(+0.36%) |
Aug 14, 2023 | 79.89 | 81.39 | 78.53 | 80.01 | 466,916 | +0.08(+0.10%) |
Aug 11, 2023 | 80.92 | 81.81 | 79.29 | 79.93 | 483,785 | -0.89(-1.10%) |
Aug 10, 2023 | 83.02 | 83.03 | 79.54 | 80.82 | 759,584 | -2.72(-3.26%) |
Aug 09, 2023 | 80.00 | 84.21 | 79.21 | 83.54 | 777,442 | +3.72(+4.66%) |
Aug 08, 2023 | 71.23 | 80.90 | 70.66 | 79.82 | 1,259,475 | +6.90(+9.46%) |
Aug 07, 2023 | 71.95 | 73.40 | 71.60 | 72.92 | 476,346 | +1.29(+1.80%) |
Aug 04, 2023 | 71.42 | 72.59 | 70.61 | 71.63 | 395,285 | +0.79(+1.12%) |
Aug 03, 2023 | 71.45 | 71.65 | 70.17 | 70.84 | 351,029 | -0.73(-1.02%) |
Aug 02, 2023 | 72.43 | 72.43 | 70.03 | 71.57 | 376,199 | -1.37(-1.88%) |