Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 81.38 | 83.18 | 81.17 | 83.12 | 1,091,361 | +0.93(+1.13%) |
Oct 30, 2023 | 83.09 | 83.93 | 81.09 | 82.19 | 1,451,963 | -0.05(-0.06%) |
Oct 27, 2023 | 87.15 | 87.15 | 81.66 | 82.23 | 3,601,682 | -5.77(-6.55%) |
Oct 26, 2023 | 90.01 | 90.35 | 87.48 | 88.00 | 1,369,949 | -1.59(-1.77%) |
Oct 25, 2023 | 91.07 | 91.59 | 89.54 | 89.59 | 715,001 | -2.15(-2.35%) |
Oct 24, 2023 | 90.09 | 91.80 | 90.09 | 91.74 | 809,587 | +1.82(+2.03%) |
Oct 23, 2023 | 90.16 | 91.01 | 89.50 | 89.92 | 915,445 | -1.00(-1.10%) |
Oct 20, 2023 | 92.50 | 92.76 | 90.83 | 90.92 | 688,759 | -1.17(-1.27%) |
Oct 19, 2023 | 92.53 | 94.12 | 92.02 | 92.09 | 758,309 | -1.27(-1.36%) |
Oct 18, 2023 | 95.10 | 95.21 | 93.20 | 93.36 | 1,077,600 | -2.19(-2.30%) |
Oct 17, 2023 | 94.30 | 95.90 | 94.30 | 95.55 | 792,251 | +0.71(+0.74%) |
Oct 16, 2023 | 95.08 | 95.35 | 93.52 | 94.85 | 1,344,652 | +0.38(+0.40%) |
Oct 13, 2023 | 95.08 | 95.21 | 93.63 | 94.47 | 450,963 | -0.12(-0.12%) |
Oct 12, 2023 | 95.11 | 95.39 | 94.17 | 94.58 | 697,667 | -0.81(-0.85%) |
Oct 11, 2023 | 94.95 | 95.95 | 94.37 | 95.40 | 964,072 | +1.09(+1.15%) |
Oct 10, 2023 | 95.29 | 96.26 | 94.22 | 94.31 | 659,449 | -1.09(-1.14%) |
Oct 09, 2023 | 93.14 | 96.19 | 93.14 | 95.40 | 861,205 | +1.60(+1.70%) |
Oct 06, 2023 | 91.44 | 94.09 | 91.03 | 93.80 | 756,969 | +1.54(+1.67%) |
Oct 05, 2023 | 91.64 | 92.28 | 91.10 | 92.26 | 622,437 | +0.50(+0.54%) |
Oct 04, 2023 | 91.11 | 91.82 | 90.08 | 91.76 | 651,858 | +1.18(+1.30%) |
Oct 03, 2023 | 90.84 | 91.17 | 89.91 | 90.59 | 1,332,421 | -0.53(-0.58%) |
Oct 02, 2023 | 92.18 | 92.83 | 90.65 | 91.12 | 498,767 | -1.50(-1.62%) |
Sep 29, 2023 | 94.10 | 94.50 | 92.16 | 92.61 | 824,279 | -0.04(-0.04%) |
Sep 28, 2023 | 92.21 | 93.39 | 92.14 | 92.65 | 496,128 | +0.72(+0.79%) |
Sep 27, 2023 | 93.55 | 94.06 | 91.78 | 91.93 | 851,799 | -1.47(-1.58%) |
Sep 26, 2023 | 93.75 | 94.37 | 93.05 | 93.40 | 588,911 | -1.26(-1.33%) |
Sep 25, 2023 | 94.34 | 94.75 | 94.09 | 94.66 | 587,247 | -0.24(-0.26%) |
Sep 22, 2023 | 96.32 | 96.65 | 94.78 | 94.90 | 571,312 | -1.22(-1.27%) |
Sep 21, 2023 | 98.39 | 98.45 | 96.08 | 96.12 | 794,124 | -2.90(-2.93%) |
Sep 20, 2023 | 99.60 | 100.22 | 98.87 | 99.02 | 331,762 | +0.22(+0.23%) |
Sep 19, 2023 | 98.96 | 99.26 | 98.44 | 98.80 | 448,862 | +0.02(+0.02%) |
Sep 18, 2023 | 99.62 | 99.63 | 97.97 | 98.78 | 538,117 | -0.89(-0.89%) |
Sep 15, 2023 | 99.66 | 100.54 | 99.34 | 99.67 | 1,076,711 | -0.53(-0.53%) |
Sep 14, 2023 | 99.74 | 100.48 | 99.55 | 100.20 | 627,879 | +1.31(+1.32%) |
Sep 13, 2023 | 100.20 | 100.76 | 98.67 | 98.90 | 627,463 | -1.35(-1.34%) |
Sep 12, 2023 | 98.60 | 100.37 | 98.03 | 100.24 | 711,793 | +1.66(+1.68%) |
Sep 11, 2023 | 99.87 | 100.00 | 98.34 | 98.59 | 596,559 | -1.20(-1.20%) |
Sep 08, 2023 | 100.96 | 101.11 | 98.83 | 99.79 | 865,243 | -0.97(-0.96%) |
Sep 07, 2023 | 101.27 | 101.57 | 100.45 | 100.76 | 869,898 | -0.75(-0.73%) |
Sep 06, 2023 | 101.48 | 102.23 | 101.02 | 101.50 | 545,350 | -0.49(-0.48%) |
Sep 05, 2023 | 103.26 | 103.59 | 101.91 | 102.00 | 475,146 | -1.42(-1.38%) |
Sep 01, 2023 | 104.64 | 104.72 | 102.87 | 103.42 | 486,525 | -0.85(-0.82%) |
Aug 31, 2023 | 105.01 | 105.18 | 103.92 | 104.27 | 798,593 | -0.68(-0.65%) |
Aug 30, 2023 | 105.49 | 105.72 | 104.01 | 104.95 | 665,342 | +0.02(+0.02%) |
Aug 29, 2023 | 104.82 | 105.09 | 104.01 | 104.93 | 328,663 | +0.41(+0.39%) |
Aug 28, 2023 | 104.20 | 105.39 | 104.20 | 104.53 | 361,280 | +0.70(+0.67%) |
Aug 25, 2023 | 103.53 | 104.49 | 103.43 | 103.83 | 454,387 | +0.52(+0.51%) |
Aug 24, 2023 | 103.41 | 105.03 | 103.19 | 103.30 | 462,734 | +0.02(+0.02%) |
Aug 23, 2023 | 102.45 | 103.68 | 102.03 | 103.28 | 490,639 | +1.44(+1.42%) |
Aug 22, 2023 | 102.26 | 102.45 | 101.62 | 101.84 | 501,089 | -0.01(-0.01%) |
Aug 21, 2023 | 102.63 | 102.94 | 101.31 | 101.85 | 544,227 | -1.04(-1.01%) |
Aug 18, 2023 | 102.19 | 103.62 | 102.19 | 102.89 | 526,752 | -0.15(-0.14%) |
Aug 17, 2023 | 102.80 | 104.55 | 102.61 | 103.03 | 580,133 | +0.39(+0.38%) |
Aug 16, 2023 | 102.70 | 103.19 | 101.93 | 102.64 | 831,857 | -0.08(-0.08%) |
Aug 15, 2023 | 101.76 | 103.08 | 101.62 | 102.72 | 836,336 | -0.06(-0.06%) |
Aug 14, 2023 | 104.29 | 104.37 | 102.38 | 102.78 | 754,355 | -1.72(-1.65%) |
Aug 11, 2023 | 103.77 | 104.82 | 103.67 | 104.51 | 634,616 | +0.16(+0.15%) |
Aug 10, 2023 | 105.47 | 106.39 | 103.87 | 104.35 | 827,593 | -0.91(-0.86%) |
Aug 09, 2023 | 104.95 | 105.44 | 104.25 | 105.26 | 775,066 | +0.02(+0.02%) |
Aug 08, 2023 | 105.39 | 105.82 | 103.93 | 105.24 | 715,919 | -1.24(-1.16%) |
Aug 07, 2023 | 105.50 | 106.79 | 104.93 | 106.48 | 935,554 | +1.32(+1.25%) |
Aug 04, 2023 | 103.67 | 107.86 | 103.42 | 105.16 | 1,543,486 | +1.99(+1.92%) |
Aug 03, 2023 | 103.62 | 103.62 | 101.17 | 103.18 | 1,019,734 | -0.68(-0.65%) |
Aug 02, 2023 | 104.57 | 105.03 | 103.58 | 103.86 | 768,502 | -1.18(-1.13%) |