Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 86.31 | 86.86 | 85.99 | 86.67 | 22,356 | +0.73(+0.85%) |
Oct 30, 2023 | 85.10 | 86.26 | 85.10 | 85.94 | 14,123 | +1.37(+1.62%) |
Oct 27, 2023 | 86.49 | 86.49 | 84.49 | 84.57 | 33,745 | -1.91(-2.20%) |
Oct 26, 2023 | 86.60 | 87.20 | 86.13 | 86.48 | 8,762 | +1.00(+1.17%) |
Oct 25, 2023 | 86.00 | 86.35 | 85.40 | 85.47 | 48,981 | -0.76(-0.89%) |
Oct 24, 2023 | 86.60 | 87.16 | 86.03 | 86.24 | 8,982 | -0.14(-0.16%) |
Oct 23, 2023 | 86.24 | 87.20 | 86.24 | 86.38 | 8,633 | -0.39(-0.45%) |
Oct 20, 2023 | 87.30 | 87.40 | 86.47 | 86.77 | 9,709 | -0.63(-0.72%) |
Oct 19, 2023 | 88.07 | 88.86 | 87.26 | 87.39 | 7,333 | -1.11(-1.25%) |
Oct 18, 2023 | 89.63 | 89.63 | 88.47 | 88.50 | 9,351 | -2.25(-2.48%) |
Oct 17, 2023 | 89.88 | 91.52 | 89.88 | 90.75 | 15,556 | +0.23(+0.25%) |
Oct 16, 2023 | 89.96 | 91.05 | 89.96 | 90.53 | 12,224 | +1.27(+1.42%) |
Oct 13, 2023 | 90.04 | 90.04 | 88.84 | 89.25 | 8,353 | -0.54(-0.60%) |
Oct 12, 2023 | 90.93 | 91.27 | 89.34 | 89.80 | 8,797 | -1.03(-1.14%) |
Oct 11, 2023 | 91.12 | 91.49 | 90.32 | 90.83 | 8,292 | -0.19(-0.21%) |
Oct 10, 2023 | 90.84 | 91.68 | 90.66 | 91.02 | 8,526 | +0.43(+0.47%) |
Oct 09, 2023 | 89.69 | 90.79 | 89.69 | 90.59 | 23,232 | +0.11(+0.12%) |
Oct 06, 2023 | 88.79 | 90.78 | 88.77 | 90.48 | 8,055 | +1.37(+1.53%) |
Oct 05, 2023 | 88.39 | 89.32 | 88.17 | 89.12 | 8,003 | +0.42(+0.48%) |
Oct 04, 2023 | 87.58 | 88.72 | 87.39 | 88.69 | 15,851 | +1.26(+1.44%) |
Oct 03, 2023 | 88.78 | 89.02 | 87.29 | 87.43 | 26,225 | -2.32(-2.59%) |
Oct 02, 2023 | 90.40 | 90.40 | 89.37 | 89.75 | 22,094 | -0.63(-0.69%) |
Sep 29, 2023 | 91.55 | 91.55 | 90.21 | 90.38 | 9,668 | -0.39(-0.43%) |
Sep 28, 2023 | 89.74 | 91.23 | 89.74 | 90.76 | 27,590 | +0.92(+1.03%) |
Sep 27, 2023 | 90.46 | 90.46 | 89.17 | 89.84 | 11,101 | -0.19(-0.21%) |
Sep 26, 2023 | 90.50 | 90.62 | 89.81 | 90.03 | 22,178 | -1.35(-1.48%) |
Sep 25, 2023 | 90.88 | 91.38 | 90.91 | 91.38 | 7,363 | +0.04(+0.04%) |
Sep 22, 2023 | 92.01 | 92.16 | 91.13 | 91.34 | 23,977 | -0.55(-0.60%) |
Sep 21, 2023 | 93.44 | 93.44 | 91.89 | 91.89 | 21,664 | -2.29(-2.43%) |
Sep 20, 2023 | 95.26 | 95.74 | 94.16 | 94.18 | 5,893 | -1.02(-1.07%) |
Sep 19, 2023 | 95.33 | 95.69 | 94.90 | 95.20 | 20,110 | -0.19(-0.20%) |
Sep 18, 2023 | 94.97 | 95.63 | 94.96 | 95.39 | 11,788 | +0.15(+0.16%) |
Sep 15, 2023 | 94.71 | 95.46 | 94.71 | 95.24 | 9,165 | -0.66(-0.69%) |
Sep 14, 2023 | 94.14 | 95.90 | 94.14 | 95.90 | 20,409 | +2.04(+2.18%) |
Sep 13, 2023 | 93.98 | 94.46 | 93.80 | 93.86 | 25,149 | -0.06(-0.06%) |
Sep 12, 2023 | 92.59 | 94.72 | 92.59 | 93.92 | 37,813 | +1.18(+1.28%) |
Sep 11, 2023 | 93.69 | 93.69 | 92.73 | 92.73 | 6,849 | -0.37(-0.39%) |
Sep 08, 2023 | 92.44 | 93.18 | 92.44 | 93.10 | 10,181 | +0.71(+0.77%) |
Sep 07, 2023 | 91.87 | 92.49 | 91.87 | 92.39 | 6,087 | -0.08(-0.09%) |
Sep 06, 2023 | 92.75 | 92.80 | 92.14 | 92.47 | 9,548 | -0.42(-0.46%) |
Sep 05, 2023 | 93.72 | 93.72 | 92.89 | 92.89 | 11,141 | -1.25(-1.33%) |
Sep 01, 2023 | 94.01 | 94.14 | 93.85 | 94.14 | 7,563 | +0.88(+0.95%) |
Aug 31, 2023 | 93.79 | 93.98 | 93.19 | 93.26 | 7,358 | -0.27(-0.28%) |
Aug 30, 2023 | 93.77 | 94.21 | 93.53 | 93.53 | 14,037 | -0.15(-0.16%) |
Aug 29, 2023 | 93.16 | 94.01 | 93.16 | 93.68 | 14,268 | +0.79(+0.85%) |
Aug 28, 2023 | 92.28 | 93.15 | 92.28 | 92.89 | 26,063 | +0.94(+1.02%) |
Aug 25, 2023 | 91.58 | 92.17 | 91.00 | 91.95 | 18,174 | +0.40(+0.44%) |
Aug 24, 2023 | 91.46 | 92.59 | 91.29 | 91.55 | 10,453 | -0.14(-0.15%) |
Aug 23, 2023 | 90.95 | 91.79 | 90.95 | 91.69 | 11,276 | +0.86(+0.95%) |
Aug 22, 2023 | 92.07 | 92.08 | 90.80 | 90.83 | 13,871 | -1.24(-1.35%) |
Aug 21, 2023 | 92.02 | 92.20 | 91.31 | 92.07 | 26,724 | +0.19(+0.20%) |
Aug 18, 2023 | 91.47 | 92.39 | 91.47 | 91.88 | 12,571 | -0.26(-0.28%) |
Aug 17, 2023 | 92.59 | 92.92 | 91.92 | 92.14 | 12,502 | -0.32(-0.34%) |
Aug 16, 2023 | 92.12 | 92.86 | 92.12 | 92.46 | 38,244 | -0.26(-0.28%) |
Aug 15, 2023 | 93.36 | 93.36 | 92.36 | 92.71 | 39,401 | -1.22(-1.30%) |
Aug 14, 2023 | 93.80 | 94.18 | 93.55 | 93.93 | 15,414 | -0.53(-0.56%) |
Aug 11, 2023 | 93.88 | 94.60 | 93.88 | 94.46 | 10,316 | +0.19(+0.20%) |
Aug 10, 2023 | 94.41 | 95.45 | 94.01 | 94.27 | 10,463 | +0.06(+0.06%) |
Aug 09, 2023 | 94.67 | 95.08 | 94.20 | 94.21 | 11,422 | -0.64(-0.68%) |
Aug 08, 2023 | 94.69 | 95.24 | 93.75 | 94.85 | 18,522 | -1.11(-1.16%) |
Aug 07, 2023 | 95.43 | 96.32 | 95.43 | 95.97 | 15,410 | +0.57(+0.60%) |
Aug 04, 2023 | 95.36 | 96.74 | 95.23 | 95.40 | 11,647 | -0.11(-0.11%) |
Aug 03, 2023 | 95.04 | 96.06 | 94.62 | 95.51 | 11,403 | -0.29(-0.30%) |
Aug 02, 2023 | 95.58 | 96.00 | 95.30 | 95.79 | 33,739 | -0.77(-0.80%) |