Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 86.06 | 86.24 | 83.25 | 84.73 | 3,393,556 | -1.13(-1.32%) |
Oct 30, 2023 | 83.66 | 86.15 | 83.56 | 85.86 | 4,435,562 | +3.05(+3.68%) |
Oct 27, 2023 | 84.17 | 85.29 | 82.29 | 82.81 | 5,109,487 | -0.07(-0.08%) |
Oct 26, 2023 | 83.89 | 85.50 | 78.35 | 82.88 | 9,953,655 | +0.66(+0.80%) |
Oct 25, 2023 | 81.51 | 82.50 | 81.17 | 82.22 | 5,233,863 | -0.26(-0.32%) |
Oct 24, 2023 | 82.00 | 83.30 | 81.92 | 82.48 | 3,258,223 | +1.20(+1.48%) |
Oct 23, 2023 | 80.19 | 82.43 | 79.39 | 81.28 | 3,861,745 | +1.24(+1.55%) |
Oct 20, 2023 | 81.75 | 82.31 | 79.90 | 80.04 | 4,008,891 | -2.04(-2.49%) |
Oct 19, 2023 | 82.85 | 83.84 | 81.97 | 82.08 | 4,056,039 | -0.75(-0.91%) |
Oct 18, 2023 | 85.65 | 85.88 | 82.74 | 82.83 | 4,635,189 | -3.67(-4.24%) |
Oct 17, 2023 | 86.50 | 88.08 | 85.77 | 86.50 | 2,335,540 | -0.20(-0.23%) |
Oct 16, 2023 | 86.68 | 87.98 | 86.57 | 86.70 | 2,011,642 | +0.59(+0.69%) |
Oct 13, 2023 | 88.10 | 88.87 | 85.32 | 86.11 | 3,203,866 | -2.76(-3.11%) |
Oct 12, 2023 | 89.41 | 90.27 | 87.59 | 88.87 | 2,326,004 | -0.33(-0.37%) |
Oct 11, 2023 | 89.33 | 90.52 | 87.86 | 89.20 | 1,759,880 | -0.13(-0.15%) |
Oct 10, 2023 | 88.98 | 91.26 | 88.90 | 89.33 | 2,351,422 | +1.10(+1.25%) |
Oct 09, 2023 | 88.00 | 88.73 | 86.42 | 88.23 | 3,089,162 | -2.65(-2.92%) |
Oct 06, 2023 | 88.09 | 91.66 | 87.84 | 90.88 | 2,186,045 | +2.11(+2.38%) |
Oct 05, 2023 | 89.82 | 90.72 | 88.66 | 88.77 | 2,761,749 | -0.59(-0.66%) |
Oct 04, 2023 | 87.16 | 89.55 | 87.16 | 89.36 | 3,435,326 | +2.58(+2.97%) |
Oct 03, 2023 | 90.51 | 90.94 | 86.19 | 86.78 | 5,288,806 | -4.92(-5.37%) |
Oct 02, 2023 | 91.75 | 93.22 | 91.12 | 91.70 | 2,685,606 | -0.44(-0.48%) |
Sep 29, 2023 | 93.81 | 95.96 | 91.15 | 92.14 | 3,993,195 | -1.99(-2.11%) |
Sep 28, 2023 | 91.47 | 94.77 | 91.38 | 94.13 | 2,889,151 | +2.17(+2.36%) |
Sep 27, 2023 | 91.07 | 92.42 | 90.20 | 91.96 | 2,247,175 | +1.50(+1.66%) |
Sep 26, 2023 | 90.00 | 91.68 | 89.87 | 90.46 | 2,405,890 | -0.51(-0.56%) |
Sep 25, 2023 | 90.45 | 91.95 | 90.69 | 90.97 | 3,065,700 | -0.27(-0.30%) |
Sep 22, 2023 | 95.30 | 95.30 | 91.04 | 91.24 | 3,586,002 | -3.08(-3.27%) |
Sep 21, 2023 | 95.00 | 95.44 | 93.58 | 94.32 | 2,314,467 | -1.89(-1.96%) |
Sep 20, 2023 | 98.67 | 98.98 | 96.21 | 96.21 | 1,505,955 | -2.11(-2.15%) |
Sep 19, 2023 | 98.23 | 98.98 | 97.34 | 98.32 | 2,994,758 | +2.40(+2.50%) |
Sep 18, 2023 | 96.67 | 97.38 | 95.89 | 95.92 | 2,522,715 | -1.50(-1.54%) |
Sep 15, 2023 | 98.78 | 99.44 | 96.72 | 97.42 | 5,411,617 | -2.35(-2.36%) |
Sep 14, 2023 | 98.20 | 100.41 | 97.97 | 99.77 | 4,112,002 | +2.42(+2.49%) |
Sep 13, 2023 | 97.77 | 98.66 | 96.80 | 97.35 | 3,310,412 | -1.65(-1.67%) |
Sep 12, 2023 | 97.23 | 100.36 | 97.08 | 99.00 | 2,645,671 | +1.34(+1.37%) |
Sep 11, 2023 | 98.25 | 98.36 | 94.88 | 97.66 | 2,331,604 | +0.31(+0.32%) |
Sep 08, 2023 | 97.15 | 98.60 | 95.91 | 97.35 | 2,783,200 | +0.17(+0.17%) |
Sep 07, 2023 | 98.08 | 98.33 | 95.96 | 97.18 | 3,172,756 | -1.68(-1.70%) |
Sep 06, 2023 | 97.70 | 99.10 | 96.37 | 98.86 | 3,085,685 | -0.10(-0.10%) |
Sep 05, 2023 | 97.71 | 99.20 | 94.56 | 98.96 | 3,053,574 | +1.26(+1.29%) |
Sep 01, 2023 | 99.21 | 99.75 | 97.05 | 97.70 | 1,856,594 | -1.24(-1.25%) |
Aug 31, 2023 | 98.92 | 99.86 | 98.40 | 98.94 | 2,025,397 | +0.00(+0.00%) |
Aug 30, 2023 | 100.50 | 101.00 | 98.72 | 98.94 | 1,793,416 | -1.59(-1.58%) |
Aug 29, 2023 | 98.30 | 101.18 | 96.90 | 100.53 | 2,477,603 | +2.21(+2.25%) |
Aug 28, 2023 | 100.00 | 100.53 | 98.07 | 98.32 | 1,590,764 | -1.45(-1.45%) |
Aug 25, 2023 | 98.90 | 100.37 | 98.18 | 99.77 | 2,328,228 | +0.72(+0.73%) |
Aug 24, 2023 | 101.25 | 101.80 | 99.02 | 99.05 | 2,519,768 | -3.36(-3.28%) |
Aug 23, 2023 | 99.43 | 103.90 | 98.78 | 102.41 | 3,175,620 | +3.05(+3.07%) |
Aug 22, 2023 | 100.00 | 100.21 | 97.59 | 99.36 | 2,677,696 | +0.09(+0.09%) |
Aug 21, 2023 | 99.95 | 100.41 | 97.78 | 99.27 | 1,784,506 | +0.07(+0.07%) |
Aug 18, 2023 | 98.10 | 100.44 | 97.77 | 99.20 | 2,750,760 | -0.33(-0.33%) |
Aug 17, 2023 | 101.77 | 102.24 | 99.50 | 99.53 | 3,102,251 | -1.65(-1.63%) |
Aug 16, 2023 | 102.63 | 104.28 | 101.09 | 101.18 | 2,023,622 | -2.33(-2.25%) |
Aug 15, 2023 | 103.72 | 104.34 | 102.91 | 103.51 | 1,934,576 | -0.24(-0.23%) |
Aug 14, 2023 | 102.68 | 103.76 | 101.51 | 103.75 | 1,708,001 | +0.93(+0.90%) |
Aug 11, 2023 | 102.48 | 103.16 | 101.26 | 102.82 | 1,751,783 | -0.75(-0.72%) |
Aug 10, 2023 | 104.20 | 104.86 | 102.51 | 103.57 | 1,806,466 | +0.40(+0.39%) |
Aug 09, 2023 | 105.93 | 106.41 | 103.07 | 103.17 | 2,085,893 | -2.98(-2.81%) |
Aug 08, 2023 | 106.30 | 106.74 | 105.14 | 106.15 | 1,900,563 | -1.91(-1.77%) |
Aug 07, 2023 | 104.70 | 108.24 | 104.48 | 108.06 | 3,198,353 | +4.14(+3.98%) |
Aug 04, 2023 | 105.00 | 105.75 | 102.70 | 103.92 | 2,127,590 | -0.80(-0.76%) |
Aug 03, 2023 | 104.60 | 107.08 | 104.15 | 104.72 | 2,449,892 | -0.48(-0.46%) |
Aug 02, 2023 | 106.50 | 107.10 | 104.09 | 105.20 | 4,673,466 | -2.24(-2.08%) |