Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 88.18 | 88.47 | 87.72 | 88.43 | 3,277,971 | +0.39(+0.45%) |
Oct 30, 2023 | 87.77 | 88.22 | 87.47 | 88.04 | 2,570,282 | +1.01(+1.16%) |
Oct 27, 2023 | 87.84 | 87.88 | 86.77 | 87.02 | 2,707,913 | -0.31(-0.36%) |
Oct 26, 2023 | 87.94 | 88.13 | 87.12 | 87.34 | 2,419,303 | -0.90(-1.02%) |
Oct 25, 2023 | 89.01 | 89.01 | 88.13 | 88.24 | 2,617,461 | -1.14(-1.27%) |
Oct 24, 2023 | 89.11 | 89.59 | 88.85 | 89.38 | 1,606,737 | +0.65(+0.73%) |
Oct 23, 2023 | 88.40 | 89.42 | 88.09 | 88.73 | 3,069,398 | -0.07(-0.08%) |
Oct 20, 2023 | 89.67 | 89.78 | 88.79 | 88.80 | 3,341,358 | -1.07(-1.19%) |
Oct 19, 2023 | 90.62 | 91.05 | 89.72 | 89.87 | 2,848,879 | -0.82(-0.90%) |
Oct 18, 2023 | 91.50 | 91.61 | 90.47 | 90.69 | 6,066,456 | -1.32(-1.43%) |
Oct 17, 2023 | 91.26 | 92.42 | 91.24 | 92.00 | 5,521,762 | +0.04(+0.04%) |
Oct 16, 2023 | 91.44 | 92.12 | 91.39 | 91.97 | 4,346,383 | +0.83(+0.92%) |
Oct 13, 2023 | 91.81 | 92.03 | 90.79 | 91.13 | 5,191,106 | -0.52(-0.57%) |
Oct 12, 2023 | 92.46 | 92.46 | 91.20 | 91.65 | 2,882,729 | -0.71(-0.77%) |
Oct 11, 2023 | 92.33 | 92.45 | 91.76 | 92.36 | 1,641,850 | +0.42(+0.46%) |
Oct 10, 2023 | 91.59 | 92.40 | 91.48 | 91.94 | 4,893,799 | +0.77(+0.84%) |
Oct 09, 2023 | 90.23 | 91.28 | 90.16 | 91.17 | 3,236,880 | +0.32(+0.36%) |
Oct 06, 2023 | 89.38 | 91.12 | 89.03 | 90.85 | 5,130,949 | +1.11(+1.24%) |
Oct 05, 2023 | 89.64 | 89.88 | 89.09 | 89.74 | 9,035,971 | +0.23(+0.25%) |
Oct 04, 2023 | 89.20 | 89.65 | 88.75 | 89.51 | 1,884,209 | +0.38(+0.43%) |
Oct 03, 2023 | 89.75 | 90.02 | 88.84 | 89.13 | 2,004,267 | -1.21(-1.34%) |
Oct 02, 2023 | 90.52 | 90.66 | 89.87 | 90.33 | 1,780,184 | -0.40(-0.44%) |
Sep 29, 2023 | 91.80 | 91.80 | 90.53 | 90.74 | 2,520,526 | -0.26(-0.28%) |
Sep 28, 2023 | 90.36 | 91.30 | 90.20 | 90.99 | 2,666,163 | +0.56(+0.62%) |
Sep 27, 2023 | 90.75 | 90.83 | 89.71 | 90.43 | 2,609,228 | +0.04(+0.04%) |
Sep 26, 2023 | 91.06 | 91.24 | 90.28 | 90.39 | 4,955,727 | -1.34(-1.46%) |
Sep 25, 2023 | 91.17 | 91.74 | 91.38 | 91.73 | 1,676,700 | +0.12(+0.13%) |
Sep 22, 2023 | 92.05 | 92.30 | 91.56 | 91.61 | 1,548,705 | -0.06(-0.06%) |
Sep 21, 2023 | 92.40 | 92.49 | 91.60 | 91.67 | 2,660,594 | -1.54(-1.65%) |
Sep 20, 2023 | 94.13 | 94.32 | 93.17 | 93.21 | 1,141,432 | -0.61(-0.65%) |
Sep 19, 2023 | 93.88 | 94.02 | 93.38 | 93.82 | 1,747,453 | -0.21(-0.22%) |
Sep 18, 2023 | 93.91 | 94.22 | 93.79 | 94.03 | 627,107 | -0.10(-0.10%) |
Sep 15, 2023 | 94.77 | 94.80 | 94.03 | 94.13 | 4,311,581 | -0.77(-0.81%) |
Sep 14, 2023 | 94.65 | 95.02 | 94.38 | 94.89 | 1,360,373 | +0.86(+0.92%) |
Sep 13, 2023 | 94.01 | 94.26 | 93.78 | 94.03 | 2,913,579 | +0.03(+0.03%) |
Sep 12, 2023 | 94.08 | 94.47 | 93.96 | 94.00 | 1,092,995 | -0.45(-0.48%) |
Sep 11, 2023 | 94.38 | 94.47 | 94.09 | 94.45 | 1,034,063 | +0.81(+0.86%) |
Sep 08, 2023 | 93.64 | 93.96 | 93.51 | 93.65 | 1,130,381 | +0.04(+0.04%) |
Sep 07, 2023 | 93.39 | 93.72 | 93.22 | 93.61 | 1,780,195 | -0.35(-0.38%) |
Sep 06, 2023 | 94.37 | 94.45 | 93.56 | 93.96 | 1,396,021 | -0.55(-0.58%) |
Sep 05, 2023 | 94.88 | 94.92 | 94.51 | 94.51 | 2,132,787 | -0.55(-0.58%) |
Sep 01, 2023 | 95.52 | 95.67 | 94.79 | 95.06 | 2,379,861 | +0.27(+0.28%) |
Aug 31, 2023 | 95.09 | 95.28 | 94.74 | 94.79 | 3,930,375 | -0.29(-0.31%) |
Aug 30, 2023 | 94.92 | 95.26 | 94.73 | 95.09 | 1,738,339 | +0.24(+0.25%) |
Aug 29, 2023 | 93.43 | 94.90 | 93.42 | 94.85 | 2,760,243 | +1.33(+1.42%) |
Aug 28, 2023 | 93.34 | 93.65 | 93.21 | 93.53 | 2,042,981 | +0.72(+0.77%) |
Aug 25, 2023 | 92.59 | 93.10 | 91.84 | 92.81 | 2,067,370 | +0.56(+0.61%) |
Aug 24, 2023 | 93.54 | 93.69 | 92.23 | 92.25 | 1,972,224 | -1.19(-1.27%) |
Aug 23, 2023 | 92.68 | 93.58 | 92.64 | 93.44 | 3,260,724 | +1.09(+1.18%) |
Aug 22, 2023 | 92.99 | 92.99 | 92.25 | 92.35 | 1,578,746 | -0.21(-0.22%) |
Aug 21, 2023 | 92.33 | 92.70 | 91.85 | 92.56 | 1,671,179 | +0.48(+0.52%) |
Aug 18, 2023 | 91.41 | 92.28 | 91.38 | 92.07 | 2,485,285 | -0.04(-0.04%) |
Aug 17, 2023 | 93.08 | 93.15 | 92.00 | 92.11 | 2,710,588 | -0.61(-0.66%) |
Aug 16, 2023 | 93.21 | 93.59 | 92.70 | 92.72 | 1,981,591 | -0.72(-0.77%) |
Aug 15, 2023 | 94.17 | 94.19 | 93.30 | 93.44 | 4,910,508 | -1.16(-1.23%) |
Aug 14, 2023 | 93.94 | 94.60 | 93.81 | 94.60 | 3,879,545 | +0.19(+0.20%) |
Aug 11, 2023 | 94.22 | 94.68 | 94.10 | 94.41 | 929,264 | -0.35(-0.37%) |
Aug 10, 2023 | 95.30 | 95.97 | 94.57 | 94.77 | 3,796,137 | +0.15(+0.16%) |
Aug 09, 2023 | 95.18 | 95.19 | 94.44 | 94.62 | 1,651,480 | -0.40(-0.42%) |
Aug 08, 2023 | 94.76 | 95.12 | 94.28 | 95.02 | 2,720,539 | -0.55(-0.58%) |
Aug 07, 2023 | 95.36 | 95.61 | 95.03 | 95.57 | 1,631,497 | +0.64(+0.67%) |
Aug 04, 2023 | 95.49 | 96.06 | 94.82 | 94.93 | 2,983,819 | -0.20(-0.21%) |
Aug 03, 2023 | 94.84 | 95.47 | 94.78 | 95.13 | 5,475,883 | -0.23(-0.24%) |
Aug 02, 2023 | 96.03 | 96.10 | 95.21 | 95.35 | 5,893,196 | -1.60(-1.65%) |