Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 92.22 | 93.04 | 91.82 | 92.89 | 27,504 | +0.89(+0.97%) |
Oct 30, 2023 | 92.06 | 92.43 | 91.47 | 92.00 | 54,783 | +0.63(+0.69%) |
Oct 27, 2023 | 92.47 | 92.47 | 91.17 | 91.37 | 522,050 | -0.54(-0.59%) |
Oct 26, 2023 | 92.65 | 92.92 | 91.66 | 91.91 | 108,947 | -0.74(-0.80%) |
Oct 25, 2023 | 93.97 | 93.97 | 92.49 | 92.65 | 257,381 | -1.60(-1.69%) |
Oct 24, 2023 | 94.38 | 94.92 | 93.72 | 94.24 | 87,229 | +0.53(+0.56%) |
Oct 23, 2023 | 93.43 | 94.58 | 93.10 | 93.71 | 19,406 | -0.05(-0.05%) |
Oct 20, 2023 | 94.84 | 94.84 | 93.74 | 93.76 | 14,655 | -1.58(-1.65%) |
Oct 19, 2023 | 96.55 | 97.02 | 95.08 | 95.34 | 23,220 | -1.24(-1.28%) |
Oct 18, 2023 | 97.87 | 97.96 | 96.51 | 96.58 | 19,996 | -2.09(-2.11%) |
Oct 17, 2023 | 97.42 | 99.16 | 97.42 | 98.66 | 52,430 | +0.65(+0.66%) |
Oct 16, 2023 | 97.39 | 98.38 | 97.58 | 98.01 | 55,943 | +1.06(+1.09%) |
Oct 13, 2023 | 98.32 | 98.36 | 96.61 | 96.96 | 19,727 | -1.32(-1.34%) |
Oct 12, 2023 | 99.41 | 99.41 | 97.46 | 98.27 | 21,769 | -0.79(-0.80%) |
Oct 11, 2023 | 98.83 | 99.06 | 98.20 | 99.06 | 30,633 | +0.70(+0.71%) |
Oct 10, 2023 | 97.79 | 99.16 | 97.79 | 98.36 | 45,638 | +0.62(+0.63%) |
Oct 09, 2023 | 96.49 | 97.75 | 96.31 | 97.75 | 25,628 | +1.05(+1.08%) |
Oct 06, 2023 | 94.48 | 97.18 | 94.46 | 96.70 | 41,203 | +1.60(+1.68%) |
Oct 05, 2023 | 95.11 | 95.52 | 94.50 | 95.10 | 57,108 | -0.10(-0.10%) |
Oct 04, 2023 | 94.55 | 95.38 | 94.33 | 95.20 | 78,829 | +0.72(+0.76%) |
Oct 03, 2023 | 95.44 | 95.71 | 94.13 | 94.48 | 52,520 | -1.86(-1.93%) |
Oct 02, 2023 | 96.38 | 96.85 | 95.67 | 96.34 | 77,423 | -0.22(-0.23%) |
Sep 29, 2023 | 97.86 | 97.89 | 96.56 | 96.56 | 30,887 | -0.80(-0.82%) |
Sep 28, 2023 | 95.92 | 97.62 | 95.92 | 97.36 | 176,512 | +1.05(+1.09%) |
Sep 27, 2023 | 96.14 | 96.52 | 95.42 | 96.31 | 18,272 | +0.88(+0.92%) |
Sep 26, 2023 | 96.07 | 96.49 | 95.29 | 95.43 | 34,755 | -1.42(-1.47%) |
Sep 25, 2023 | 96.30 | 96.86 | 96.64 | 96.85 | 16,405 | +0.32(+0.33%) |
Sep 22, 2023 | 96.58 | 97.16 | 96.46 | 96.53 | 32,254 | +0.27(+0.28%) |
Sep 21, 2023 | 97.70 | 97.80 | 96.25 | 96.25 | 12,432 | -2.24(-2.27%) |
Sep 20, 2023 | 99.60 | 99.82 | 98.49 | 98.49 | 119,284 | -0.66(-0.67%) |
Sep 19, 2023 | 99.24 | 99.44 | 98.58 | 99.16 | 42,747 | -0.35(-0.36%) |
Sep 18, 2023 | 99.34 | 99.97 | 99.34 | 99.51 | 10,686 | -0.04(-0.05%) |
Sep 15, 2023 | 100.44 | 100.62 | 99.25 | 99.55 | 34,992 | -1.24(-1.23%) |
Sep 14, 2023 | 100.78 | 101.22 | 100.26 | 100.79 | 44,215 | +0.71(+0.70%) |
Sep 13, 2023 | 100.22 | 100.63 | 99.83 | 100.08 | 23,117 | -0.23(-0.23%) |
Sep 12, 2023 | 100.63 | 101.28 | 100.31 | 100.31 | 36,421 | -1.14(-1.12%) |
Sep 11, 2023 | 101.33 | 101.56 | 100.91 | 101.45 | 80,349 | +0.49(+0.48%) |
Sep 08, 2023 | 100.82 | 101.30 | 100.70 | 100.96 | 14,957 | +0.36(+0.36%) |
Sep 07, 2023 | 100.27 | 101.06 | 100.09 | 100.60 | 77,170 | -0.56(-0.55%) |
Sep 06, 2023 | 101.06 | 101.76 | 100.61 | 101.16 | 104,628 | -0.11(-0.11%) |
Sep 05, 2023 | 101.74 | 101.87 | 101.25 | 101.27 | 23,662 | -0.94(-0.92%) |
Sep 01, 2023 | 102.09 | 102.50 | 101.66 | 102.21 | 47,557 | +0.55(+0.54%) |
Aug 31, 2023 | 101.69 | 101.95 | 101.35 | 101.66 | 12,245 | +0.22(+0.22%) |
Aug 30, 2023 | 100.96 | 101.75 | 100.92 | 101.43 | 13,898 | +0.67(+0.66%) |
Aug 29, 2023 | 99.07 | 100.88 | 99.07 | 100.77 | 23,079 | +1.36(+1.37%) |
Aug 28, 2023 | 99.10 | 99.55 | 98.80 | 99.40 | 27,496 | +1.10(+1.12%) |
Aug 25, 2023 | 98.07 | 98.90 | 97.29 | 98.31 | 107,706 | +0.65(+0.66%) |
Aug 24, 2023 | 99.60 | 99.60 | 97.61 | 97.66 | 17,073 | -1.76(-1.77%) |
Aug 23, 2023 | 98.05 | 99.47 | 97.91 | 99.42 | 14,021 | +1.36(+1.38%) |
Aug 22, 2023 | 98.81 | 98.81 | 97.94 | 98.07 | 14,320 | -0.18(-0.18%) |
Aug 21, 2023 | 97.86 | 98.41 | 97.50 | 98.25 | 26,272 | +0.81(+0.83%) |
Aug 18, 2023 | 96.49 | 97.80 | 96.49 | 97.44 | 36,331 | -0.07(-0.07%) |
Aug 17, 2023 | 98.83 | 98.93 | 97.24 | 97.51 | 16,068 | -1.04(-1.05%) |
Aug 16, 2023 | 98.98 | 99.61 | 98.45 | 98.55 | 35,951 | -0.41(-0.41%) |
Aug 15, 2023 | 100.01 | 100.10 | 98.96 | 98.96 | 56,094 | -1.28(-1.27%) |
Aug 14, 2023 | 99.40 | 100.47 | 99.35 | 100.23 | 61,640 | +0.50(+0.50%) |
Aug 11, 2023 | 99.67 | 100.17 | 99.59 | 99.73 | 325,640 | -0.46(-0.46%) |
Aug 10, 2023 | 100.63 | 101.40 | 99.83 | 100.19 | 29,303 | +0.15(+0.15%) |
Aug 09, 2023 | 100.84 | 100.84 | 99.93 | 100.04 | 28,846 | -0.63(-0.63%) |
Aug 08, 2023 | 100.80 | 100.81 | 99.67 | 100.68 | 18,781 | -0.92(-0.91%) |
Aug 07, 2023 | 100.95 | 101.65 | 100.95 | 101.60 | 17,782 | +0.84(+0.83%) |
Aug 04, 2023 | 101.71 | 101.97 | 100.61 | 100.76 | 30,019 | -0.75(-0.74%) |
Aug 03, 2023 | 101.09 | 101.86 | 101.06 | 101.51 | 33,592 | -0.34(-0.33%) |
Aug 02, 2023 | 102.81 | 102.81 | 101.57 | 101.84 | 45,594 | -1.88(-1.81%) |