Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 01, 2023 | 0 | +0.00(+0.00%) | ||||
Oct 31, 2023 | 89.02 | 89.14 | 87.76 | 88.89 | 1,807,093 | +0.06(+0.07%) |
Oct 30, 2023 | 89.07 | 89.33 | 88.28 | 88.83 | 671,560 | +0.27(+0.30%) |
Oct 27, 2023 | 91.14 | 92.15 | 88.06 | 88.56 | 641,607 | -1.64(-1.82%) |
Oct 26, 2023 | 90.23 | 90.82 | 89.31 | 90.20 | 1,065,004 | -0.83(-0.91%) |
Oct 25, 2023 | 90.55 | 91.81 | 90.55 | 91.03 | 426,262 | +0.14(+0.15%) |
Oct 24, 2023 | 92.26 | 92.26 | 90.71 | 90.89 | 902,939 | -0.86(-0.94%) |
Oct 23, 2023 | 92.17 | 93.01 | 91.18 | 91.75 | 610,910 | -1.34(-1.44%) |
Oct 20, 2023 | 94.73 | 94.94 | 92.93 | 93.09 | 758,459 | -1.65(-1.74%) |
Oct 19, 2023 | 94.19 | 95.53 | 93.37 | 94.74 | 835,950 | +0.00(+0.00%) |
Oct 18, 2023 | 94.02 | 95.02 | 93.71 | 94.74 | 598,040 | +1.39(+1.49%) |
Oct 17, 2023 | 92.28 | 93.71 | 92.06 | 93.35 | 675,366 | +1.23(+1.34%) |
Oct 16, 2023 | 92.68 | 92.77 | 91.49 | 92.12 | 727,341 | +0.02(+0.02%) |
Oct 13, 2023 | 90.85 | 92.37 | 90.42 | 92.10 | 593,269 | +2.94(+3.30%) |
Oct 12, 2023 | 90.11 | 90.23 | 88.93 | 89.16 | 1,653,816 | -0.03(-0.03%) |
Oct 11, 2023 | 90.10 | 90.10 | 87.90 | 89.19 | 2,001,812 | -3.40(-3.67%) |
Oct 10, 2023 | 92.86 | 93.38 | 92.34 | 92.59 | 1,001,912 | -0.30(-0.32%) |
Oct 09, 2023 | 92.42 | 93.92 | 91.84 | 92.89 | 1,470,886 | +3.15(+3.51%) |
Oct 06, 2023 | 89.64 | 90.75 | 88.15 | 89.74 | 1,795,649 | -1.56(-1.71%) |
Oct 05, 2023 | 92.31 | 92.97 | 91.15 | 91.30 | 964,649 | -2.10(-2.25%) |
Oct 04, 2023 | 95.74 | 95.74 | 92.62 | 93.40 | 1,394,907 | -3.63(-3.74%) |
Oct 03, 2023 | 96.76 | 97.61 | 96.41 | 97.03 | 936,022 | +0.09(+0.09%) |
Oct 02, 2023 | 98.46 | 98.63 | 96.01 | 96.94 | 1,893,735 | -1.07(-1.09%) |
Sep 29, 2023 | 99.79 | 99.79 | 97.32 | 98.01 | 2,544,429 | -1.67(-1.68%) |
Sep 28, 2023 | 99.95 | 100.65 | 98.62 | 99.68 | 2,686,491 | -0.72(-0.72%) |
Sep 27, 2023 | 98.34 | 100.42 | 97.94 | 100.40 | 2,218,113 | +3.42(+3.53%) |
Sep 26, 2023 | 96.43 | 97.40 | 96.39 | 96.98 | 1,251,202 | +0.06(+0.06%) |
Sep 25, 2023 | 96.08 | 97.18 | 96.67 | 96.92 | 632,372 | +1.02(+1.06%) |
Sep 22, 2023 | 96.43 | 97.39 | 95.76 | 95.90 | 796,835 | +0.10(+0.10%) |
Sep 21, 2023 | 97.48 | 97.93 | 95.67 | 95.80 | 759,666 | -1.31(-1.35%) |
Sep 20, 2023 | 97.12 | 98.53 | 97.04 | 97.11 | 625,642 | -0.87(-0.89%) |
Sep 19, 2023 | 99.27 | 99.33 | 97.33 | 97.98 | 827,649 | -0.25(-0.25%) |
Sep 18, 2023 | 97.82 | 99.19 | 97.29 | 98.23 | 2,721,645 | +0.96(+0.99%) |
Sep 15, 2023 | 97.95 | 98.79 | 97.17 | 97.27 | 1,473,963 | -1.54(-1.56%) |
Sep 14, 2023 | 98.22 | 98.95 | 97.93 | 98.81 | 1,138,480 | +1.74(+1.79%) |
Sep 13, 2023 | 98.42 | 98.55 | 96.70 | 97.07 | 1,108,323 | -1.24(-1.26%) |
Sep 12, 2023 | 96.04 | 98.31 | 96.04 | 98.31 | 5,399,451 | +4.13(+4.39%) |
Sep 11, 2023 | 96.50 | 96.51 | 93.89 | 94.18 | 901,742 | -1.53(-1.60%) |
Sep 08, 2023 | 94.95 | 96.12 | 94.71 | 95.71 | 1,485,095 | +1.37(+1.45%) |
Sep 07, 2023 | 94.83 | 95.69 | 94.25 | 94.34 | 1,611,786 | -0.30(-0.32%) |
Sep 06, 2023 | 93.32 | 94.65 | 93.32 | 94.64 | 1,387,918 | +1.21(+1.30%) |
Sep 05, 2023 | 93.72 | 95.29 | 93.43 | 93.43 | 2,166,288 | +0.18(+0.19%) |
Sep 01, 2023 | 92.49 | 93.61 | 92.49 | 93.25 | 894,347 | +1.67(+1.82%) |
Aug 31, 2023 | 92.00 | 92.35 | 91.20 | 91.58 | 2,634,040 | -0.02(-0.02%) |
Aug 30, 2023 | 91.19 | 91.81 | 90.92 | 91.60 | 1,841,196 | +0.53(+0.58%) |
Aug 29, 2023 | 90.29 | 91.15 | 89.68 | 91.07 | 551,937 | +0.78(+0.86%) |
Aug 28, 2023 | 89.73 | 90.81 | 89.39 | 90.29 | 421,599 | +1.04(+1.17%) |
Aug 25, 2023 | 88.53 | 89.90 | 87.98 | 89.25 | 1,181,327 | +1.34(+1.52%) |
Aug 24, 2023 | 87.80 | 89.03 | 87.66 | 87.91 | 585,496 | -0.58(-0.66%) |
Aug 23, 2023 | 88.40 | 88.56 | 87.25 | 88.49 | 787,271 | -0.75(-0.84%) |
Aug 22, 2023 | 89.65 | 90.56 | 89.13 | 89.24 | 938,258 | -0.38(-0.42%) |
Aug 21, 2023 | 91.13 | 91.51 | 89.05 | 89.62 | 769,589 | -1.12(-1.23%) |
Aug 18, 2023 | 88.59 | 90.80 | 88.50 | 90.74 | 1,422,184 | +1.47(+1.65%) |
Aug 17, 2023 | 88.39 | 90.83 | 88.39 | 89.27 | 1,571,010 | +1.77(+2.02%) |
Aug 16, 2023 | 89.54 | 90.21 | 87.25 | 87.50 | 2,132,022 | -1.76(-1.97%) |
Aug 15, 2023 | 91.07 | 91.57 | 89.10 | 89.26 | 1,331,117 | -2.45(-2.67%) |
Aug 14, 2023 | 91.45 | 91.77 | 90.84 | 91.71 | 989,161 | +0.15(+0.16%) |
Aug 11, 2023 | 90.28 | 91.72 | 90.28 | 91.56 | 1,036,021 | +1.27(+1.41%) |
Aug 10, 2023 | 89.85 | 91.28 | 89.67 | 90.29 | 1,054,977 | +0.56(+0.62%) |
Aug 09, 2023 | 89.07 | 90.46 | 88.88 | 89.73 | 1,388,661 | +1.36(+1.54%) |
Aug 08, 2023 | 86.91 | 88.39 | 86.05 | 88.37 | 1,613,460 | +0.33(+0.37%) |
Aug 07, 2023 | 88.35 | 88.90 | 87.44 | 88.04 | 451,984 | +0.00(+0.00%) |
Aug 04, 2023 | 87.65 | 89.70 | 87.65 | 88.04 | 667,918 | -0.03(-0.03%) |
Aug 03, 2023 | 86.57 | 88.54 | 86.27 | 88.07 | 1,881,905 | +1.95(+2.26%) |
Aug 02, 2023 | 87.05 | 87.11 | 85.62 | 86.12 | 1,876,100 | -1.26(-1.44%) |
Aug 01, 2023 | 87.53 | 88.02 | 86.58 | 87.38 | 1,442,915 | -0.53(-0.60%) |
Jul 31, 2023 | 86.01 | 88.46 | 86.01 | 87.91 | 1,864,352 | +2.53(+2.96%) |
Jul 28, 2023 | 86.21 | 86.94 | 83.93 | 85.38 | 1,056,523 | -0.96(-1.11%) |
Jul 27, 2023 | 86.86 | 87.76 | 86.07 | 86.34 | 2,575,738 | +0.12(+0.14%) |
Jul 26, 2023 | 85.99 | 86.80 | 85.87 | 86.22 | 773,982 | -0.56(-0.65%) |
Jul 25, 2023 | 86.00 | 87.04 | 85.81 | 86.78 | 903,087 | +0.25(+0.29%) |
Jul 24, 2023 | 85.85 | 87.25 | 85.61 | 86.53 | 2,016,621 | +1.05(+1.23%) |
Jul 21, 2023 | 85.76 | 86.10 | 85.00 | 85.48 | 1,875,944 | +0.17(+0.20%) |
Jul 20, 2023 | 84.97 | 85.61 | 84.58 | 85.31 | 2,526,709 | +1.20(+1.43%) |
Jul 19, 2023 | 83.60 | 84.86 | 83.50 | 84.11 | 2,083,846 | +0.52(+0.62%) |
Jul 18, 2023 | 83.61 | 84.41 | 83.05 | 83.59 | 4,298,798 | -0.43(-0.51%) |
Jul 17, 2023 | 82.77 | 84.05 | 82.27 | 84.02 | 2,472,658 | +1.15(+1.39%) |
Jul 14, 2023 | 85.82 | 85.84 | 82.72 | 82.87 | 4,777,130 | -3.77(-4.35%) |
Jul 13, 2023 | 87.82 | 88.13 | 85.54 | 86.64 | 11,923,663 | -1.11(-1.26%) |
Jul 12, 2023 | 88.81 | 89.00 | 87.43 | 87.75 | 486,351 | -0.03(-0.03%) |
Jul 11, 2023 | 87.29 | 88.31 | 86.39 | 87.78 | 1,016,350 | +1.02(+1.18%) |
Jul 10, 2023 | 84.29 | 86.80 | 84.29 | 86.76 | 384,247 | +1.93(+2.28%) |
Jul 07, 2023 | 83.51 | 85.99 | 83.22 | 84.83 | 418,149 | +1.28(+1.53%) |
Jul 06, 2023 | 85.04 | 85.18 | 82.25 | 83.55 | 495,281 | -1.70(-1.99%) |
Jul 05, 2023 | 86.46 | 86.46 | 85.05 | 85.25 | 370,635 | -0.78(-0.91%) |
Jul 03, 2023 | 86.28 | 86.80 | 85.73 | 86.03 | 141,984 | -0.23(-0.27%) |
Jun 30, 2023 | 87.37 | 87.61 | 86.13 | 86.26 | 680,567 | -0.37(-0.43%) |
Jun 29, 2023 | 87.39 | 88.57 | 86.45 | 86.63 | 375,314 | -0.39(-0.45%) |
Jun 28, 2023 | 84.90 | 87.84 | 84.03 | 87.02 | 1,216,539 | +2.17(+2.56%) |
Jun 27, 2023 | 83.59 | 85.02 | 83.37 | 84.85 | 618,213 | +0.31(+0.37%) |
Jun 26, 2023 | 83.91 | 85.37 | 83.91 | 84.54 | 452,012 | +0.71(+0.85%) |
Jun 23, 2023 | 84.05 | 84.64 | 83.50 | 83.83 | 428,798 | -1.44(-1.69%) |
Jun 22, 2023 | 86.23 | 86.64 | 84.41 | 85.27 | 462,959 | -2.04(-2.34%) |
Jun 21, 2023 | 87.01 | 88.45 | 86.93 | 87.31 | 357,798 | -0.29(-0.33%) |
Jun 20, 2023 | 88.78 | 88.78 | 86.32 | 87.60 | 354,482 | -1.92(-2.14%) |
Jun 16, 2023 | 89.98 | 89.99 | 87.77 | 89.52 | 840,323 | +0.96(+1.08%) |
Jun 15, 2023 | 88.21 | 89.67 | 87.73 | 88.56 | 644,135 | -0.88(-0.98%) |
May 08, 2023 | 90.79 | 90.79 | 88.59 | 89.44 | 464,497 | +0.48(+0.54%) |
May 05, 2023 | 86.15 | 89.06 | 86.14 | 88.96 | 851,449 | +4.34(+5.13%) |
May 04, 2023 | 86.67 | 86.67 | 83.00 | 84.62 | 1,172,858 | -2.38(-2.74%) |
May 03, 2023 | 88.75 | 89.25 | 86.71 | 87.00 | 746,668 | -2.75(-3.06%) |
May 02, 2023 | 92.69 | 92.69 | 88.23 | 89.75 | 815,163 | -3.47(-3.72%) |
May 01, 2023 | 91.99 | 93.50 | 91.34 | 93.22 | 528,213 | -0.16(-0.17%) |
Apr 28, 2023 | 91.12 | 93.70 | 91.12 | 93.38 | 368,705 | +2.25(+2.47%) |
Apr 27, 2023 | 91.34 | 93.02 | 90.17 | 91.13 | 439,688 | +0.44(+0.49%) |
Apr 26, 2023 | 91.63 | 92.92 | 90.22 | 90.69 | 623,188 | -1.70(-1.84%) |
Apr 25, 2023 | 92.95 | 93.68 | 92.03 | 92.39 | 757,678 | -1.44(-1.53%) |
Apr 24, 2023 | 92.06 | 94.17 | 92.06 | 93.83 | 442,214 | +1.43(+1.55%) |
Apr 21, 2023 | 93.55 | 93.57 | 92.21 | 92.40 | 632,813 | -0.46(-0.50%) |
Apr 20, 2023 | 92.58 | 93.14 | 91.90 | 92.86 | 601,104 | -0.89(-0.95%) |
Apr 19, 2023 | 94.08 | 94.48 | 93.01 | 93.75 | 417,670 | -1.30(-1.37%) |
Apr 18, 2023 | 94.72 | 95.19 | 94.10 | 95.05 | 562,152 | +0.27(+0.28%) |
Apr 17, 2023 | 95.20 | 95.35 | 93.88 | 94.78 | 481,101 | -0.22(-0.23%) |
Apr 14, 2023 | 94.68 | 95.80 | 93.97 | 95.00 | 542,039 | +0.12(+0.13%) |
Apr 13, 2023 | 94.97 | 95.83 | 94.39 | 94.88 | 451,701 | +0.42(+0.44%) |
Apr 12, 2023 | 94.92 | 96.34 | 94.37 | 94.46 | 492,981 | -0.08(-0.08%) |
Apr 11, 2023 | 94.53 | 95.83 | 94.14 | 94.54 | 792,365 | +0.58(+0.62%) |
Apr 10, 2023 | 93.18 | 95.06 | 92.72 | 93.96 | 1,374,810 | +1.21(+1.30%) |
Apr 06, 2023 | 91.67 | 93.17 | 90.72 | 92.75 | 730,811 | +0.62(+0.67%) |
Apr 05, 2023 | 91.43 | 93.31 | 90.80 | 92.13 | 766,875 | +0.61(+0.67%) |
Apr 04, 2023 | 91.02 | 91.84 | 89.27 | 91.52 | 824,378 | +1.02(+1.13%) |
Apr 03, 2023 | 88.88 | 91.27 | 88.56 | 90.50 | 1,867,491 | +2.87(+3.28%) |
Mar 31, 2023 | 87.50 | 88.30 | 86.83 | 87.63 | 671,536 | +0.63(+0.72%) |
Mar 30, 2023 | 86.17 | 87.57 | 85.04 | 87.00 | 1,201,673 | +1.79(+2.10%) |
Mar 29, 2023 | 85.05 | 85.49 | 84.22 | 85.21 | 325,041 | +0.91(+1.08%) |
Mar 28, 2023 | 82.87 | 85.00 | 82.52 | 84.30 | 648,414 | +0.84(+1.01%) |
Mar 27, 2023 | 82.02 | 84.51 | 80.76 | 83.46 | 873,814 | +2.75(+3.41%) |
Mar 24, 2023 | 77.75 | 80.89 | 77.34 | 80.71 | 870,036 | +1.07(+1.34%) |
Mar 23, 2023 | 81.04 | 82.78 | 78.54 | 79.64 | 660,646 | -1.03(-1.28%) |
Mar 22, 2023 | 82.61 | 83.92 | 80.60 | 80.67 | 696,003 | -2.23(-2.69%) |
Mar 21, 2023 | 80.89 | 83.80 | 80.89 | 82.90 | 709,558 | +3.45(+4.34%) |
Mar 20, 2023 | 77.49 | 80.80 | 76.46 | 79.45 | 773,324 | +2.31(+2.99%) |
Mar 17, 2023 | 79.11 | 79.71 | 76.73 | 77.14 | 912,001 | -2.29(-2.88%) |
Mar 16, 2023 | 75.92 | 79.90 | 75.86 | 79.43 | 1,347,696 | +1.69(+2.17%) |
Mar 15, 2023 | 78.33 | 79.49 | 75.33 | 77.74 | 1,035,009 | -3.24(-4.00%) |
Mar 14, 2023 | 80.00 | 83.50 | 79.38 | 80.98 | 572,730 | +1.70(+2.14%) |
Mar 13, 2023 | 78.76 | 81.32 | 77.38 | 79.28 | 796,021 | -2.05(-2.52%) |
Mar 10, 2023 | 82.77 | 83.50 | 81.03 | 81.33 | 638,952 | -1.80(-2.17%) |
Mar 09, 2023 | 83.88 | 85.76 | 83.05 | 83.13 | 517,350 | -0.78(-0.93%) |
Mar 08, 2023 | 83.47 | 84.83 | 82.42 | 83.91 | 455,287 | -0.07(-0.08%) |
Mar 07, 2023 | 83.55 | 85.34 | 83.22 | 83.98 | 537,745 | -0.14(-0.17%) |
Mar 06, 2023 | 86.78 | 86.78 | 83.86 | 84.12 | 469,866 | -2.82(-3.24%) |
Mar 03, 2023 | 83.79 | 86.96 | 83.53 | 86.94 | 608,562 | +2.10(+2.48%) |
Mar 02, 2023 | 83.77 | 85.60 | 83.27 | 84.84 | 622,697 | +0.63(+0.75%) |
Mar 01, 2023 | 83.35 | 84.88 | 83.20 | 84.21 | 527,528 | +0.84(+1.01%) |
Feb 28, 2023 | 82.50 | 84.24 | 82.50 | 83.37 | 693,518 | +1.23(+1.50%) |
Feb 27, 2023 | 82.08 | 83.15 | 81.23 | 82.14 | 547,937 | +0.31(+0.38%) |
Feb 24, 2023 | 78.81 | 82.30 | 78.59 | 81.83 | 666,649 | +1.64(+2.05%) |
Feb 23, 2023 | 83.05 | 84.84 | 79.31 | 80.19 | 931,118 | -1.16(-1.43%) |
Feb 22, 2023 | 81.00 | 82.14 | 80.08 | 81.35 | 659,789 | +0.05(+0.06%) |
Feb 21, 2023 | 81.63 | 83.55 | 81.02 | 81.30 | 595,270 | -0.65(-0.79%) |
Feb 17, 2023 | 83.33 | 83.45 | 81.37 | 81.95 | 760,972 | -1.80(-2.15%) |
Feb 16, 2023 | 84.94 | 86.80 | 83.74 | 83.75 | 479,971 | -2.07(-2.41%) |
Feb 15, 2023 | 85.44 | 86.04 | 83.78 | 85.82 | 312,387 | -0.83(-0.96%) |
Feb 14, 2023 | 85.97 | 87.14 | 84.94 | 86.65 | 446,816 | -0.13(-0.15%) |
Feb 13, 2023 | 86.18 | 87.20 | 85.31 | 86.78 | 366,643 | -0.20(-0.23%) |
Feb 10, 2023 | 85.07 | 87.01 | 84.94 | 86.98 | 330,955 | +3.08(+3.67%) |
Feb 09, 2023 | 83.77 | 84.44 | 82.80 | 83.90 | 369,821 | +0.13(+0.16%) |
Feb 08, 2023 | 85.17 | 85.64 | 83.47 | 83.77 | 254,547 | -1.42(-1.67%) |
Feb 07, 2023 | 83.38 | 85.49 | 82.78 | 85.19 | 513,885 | +1.82(+2.18%) |
Feb 06, 2023 | 83.58 | 83.82 | 82.02 | 83.37 | 255,787 | -0.03(-0.04%) |
Feb 03, 2023 | 83.41 | 85.36 | 82.96 | 83.40 | 515,045 | -0.12(-0.14%) |
Feb 02, 2023 | 85.03 | 85.67 | 82.93 | 83.52 | 722,167 | -1.08(-1.28%) |