Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 90.07 | 90.75 | 89.56 | 90.49 | 1,253,929 | +0.60(+0.67%) |
Oct 30, 2023 | 89.12 | 90.09 | 88.08 | 89.89 | 698,374 | +1.43(+1.61%) |
Oct 27, 2023 | 89.43 | 89.77 | 88.23 | 88.46 | 483,616 | -1.02(-1.14%) |
Oct 26, 2023 | 89.40 | 89.83 | 88.89 | 89.48 | 659,625 | +0.39(+0.43%) |
Oct 25, 2023 | 90.49 | 91.06 | 89.05 | 89.09 | 734,535 | -1.72(-1.89%) |
Oct 24, 2023 | 92.91 | 93.33 | 90.78 | 90.81 | 880,845 | -1.23(-1.34%) |
Oct 23, 2023 | 91.75 | 93.15 | 91.70 | 92.04 | 982,038 | -0.40(-0.43%) |
Oct 20, 2023 | 93.79 | 94.17 | 92.19 | 92.43 | 639,388 | -1.17(-1.25%) |
Oct 19, 2023 | 94.02 | 95.03 | 93.16 | 93.60 | 675,764 | -0.79(-0.84%) |
Oct 18, 2023 | 95.08 | 95.70 | 93.96 | 94.40 | 733,749 | -2.10(-2.18%) |
Oct 17, 2023 | 95.23 | 96.65 | 95.23 | 96.50 | 970,387 | +0.46(+0.47%) |
Oct 16, 2023 | 96.16 | 97.51 | 95.66 | 96.04 | 948,908 | +1.29(+1.36%) |
Oct 13, 2023 | 96.07 | 96.46 | 94.39 | 94.75 | 804,327 | -1.20(-1.25%) |
Oct 12, 2023 | 98.44 | 98.44 | 95.45 | 95.95 | 778,384 | -2.34(-2.38%) |
Oct 11, 2023 | 97.38 | 98.48 | 97.08 | 98.29 | 692,041 | +1.12(+1.16%) |
Oct 10, 2023 | 96.57 | 98.30 | 96.33 | 97.17 | 602,748 | +0.61(+0.63%) |
Oct 09, 2023 | 96.26 | 96.98 | 95.20 | 96.56 | 890,334 | -0.26(-0.26%) |
Oct 06, 2023 | 96.81 | 98.80 | 96.28 | 96.81 | 893,853 | -0.56(-0.58%) |
Oct 05, 2023 | 97.92 | 99.07 | 96.35 | 97.38 | 1,129,495 | +0.07(+0.07%) |
Oct 04, 2023 | 98.87 | 98.96 | 94.04 | 97.31 | 1,879,605 | +5.73(+6.26%) |
Oct 03, 2023 | 92.54 | 93.65 | 91.39 | 91.57 | 953,707 | -1.37(-1.48%) |
Oct 02, 2023 | 93.14 | 93.80 | 92.38 | 92.94 | 577,972 | -0.61(-0.65%) |
Sep 29, 2023 | 94.93 | 95.14 | 93.42 | 93.56 | 604,642 | -0.71(-0.75%) |
Sep 28, 2023 | 92.13 | 94.73 | 92.02 | 94.27 | 680,479 | +2.30(+2.50%) |
Sep 27, 2023 | 92.07 | 92.52 | 91.65 | 91.97 | 521,025 | +0.30(+0.32%) |
Sep 26, 2023 | 93.18 | 93.61 | 91.66 | 91.67 | 629,781 | -1.94(-2.08%) |
Sep 25, 2023 | 93.27 | 93.91 | 93.49 | 93.62 | 349,017 | +0.64(+0.69%) |
Sep 22, 2023 | 92.89 | 93.73 | 92.89 | 92.97 | 409,623 | +0.21(+0.22%) |
Sep 21, 2023 | 93.03 | 93.58 | 92.33 | 92.77 | 441,809 | -0.86(-0.92%) |
Sep 20, 2023 | 94.80 | 95.42 | 93.38 | 93.63 | 391,405 | -0.53(-0.57%) |
Sep 19, 2023 | 93.88 | 94.44 | 93.51 | 94.16 | 458,733 | -0.11(-0.12%) |
Sep 18, 2023 | 93.82 | 95.21 | 93.82 | 94.27 | 601,840 | +0.75(+0.80%) |
Sep 15, 2023 | 94.63 | 95.04 | 92.97 | 93.52 | 1,448,137 | -1.75(-1.83%) |
Sep 14, 2023 | 95.87 | 96.17 | 95.17 | 95.26 | 500,629 | -0.15(-0.16%) |
Sep 13, 2023 | 96.56 | 96.56 | 95.34 | 95.41 | 421,696 | -1.02(-1.05%) |
Sep 12, 2023 | 96.95 | 97.21 | 96.35 | 96.43 | 318,881 | -0.71(-0.73%) |
Sep 11, 2023 | 97.76 | 98.25 | 96.69 | 97.14 | 377,484 | -0.36(-0.36%) |
Sep 08, 2023 | 97.58 | 98.16 | 97.03 | 97.49 | 283,155 | -0.11(-0.11%) |
Sep 07, 2023 | 96.38 | 97.75 | 96.26 | 97.60 | 570,686 | +0.84(+0.87%) |
Sep 06, 2023 | 95.82 | 97.07 | 95.82 | 96.76 | 444,227 | +1.18(+1.24%) |
Sep 05, 2023 | 98.46 | 98.65 | 95.54 | 95.58 | 693,868 | -3.43(-3.47%) |
Sep 01, 2023 | 98.95 | 99.29 | 98.12 | 99.01 | 441,364 | +0.59(+0.60%) |
Aug 31, 2023 | 98.68 | 99.04 | 98.18 | 98.42 | 610,494 | -0.06(-0.06%) |
Aug 30, 2023 | 99.27 | 99.42 | 98.10 | 98.48 | 526,405 | -0.64(-0.65%) |
Aug 29, 2023 | 98.36 | 99.14 | 97.77 | 99.12 | 396,399 | +0.73(+0.74%) |
Aug 28, 2023 | 97.99 | 99.44 | 97.95 | 98.39 | 406,804 | -0.04(-0.04%) |
Aug 25, 2023 | 98.62 | 99.25 | 97.72 | 98.43 | 601,695 | +0.40(+0.41%) |
Aug 24, 2023 | 98.08 | 99.05 | 98.02 | 98.03 | 503,348 | -0.39(-0.40%) |
Aug 23, 2023 | 98.96 | 99.17 | 97.96 | 98.42 | 614,725 | -0.09(-0.09%) |
Aug 22, 2023 | 100.23 | 100.71 | 97.93 | 98.51 | 554,500 | -1.31(-1.31%) |
Aug 21, 2023 | 99.63 | 99.99 | 98.43 | 99.82 | 523,305 | +0.30(+0.30%) |
Aug 18, 2023 | 99.34 | 100.07 | 99.20 | 99.53 | 878,982 | -0.02(-0.02%) |
Aug 17, 2023 | 101.14 | 102.17 | 99.51 | 99.55 | 540,097 | -1.49(-1.47%) |
Aug 16, 2023 | 101.82 | 102.65 | 100.97 | 101.04 | 450,842 | -0.65(-0.64%) |
Aug 15, 2023 | 101.92 | 102.75 | 101.48 | 101.69 | 385,425 | -0.78(-0.76%) |
Aug 14, 2023 | 102.26 | 103.02 | 101.84 | 102.47 | 624,017 | -0.11(-0.11%) |
Aug 11, 2023 | 102.29 | 103.21 | 101.94 | 102.58 | 610,970 | +0.30(+0.29%) |
Aug 10, 2023 | 101.64 | 102.52 | 101.30 | 102.28 | 445,422 | +0.92(+0.90%) |
Aug 09, 2023 | 102.30 | 102.34 | 101.29 | 101.36 | 438,692 | -0.97(-0.94%) |
Aug 08, 2023 | 101.12 | 102.53 | 100.80 | 102.33 | 486,801 | +0.31(+0.30%) |
Aug 07, 2023 | 101.06 | 102.06 | 100.33 | 102.02 | 543,762 | +0.61(+0.60%) |
Aug 04, 2023 | 102.09 | 102.68 | 101.05 | 101.41 | 605,528 | -0.11(-0.11%) |
Aug 03, 2023 | 101.86 | 102.17 | 101.22 | 101.52 | 763,824 | -0.73(-0.71%) |
Aug 02, 2023 | 103.06 | 103.31 | 101.64 | 102.25 | 943,599 | -2.05(-1.97%) |