Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 80.84 | 83.42 | 80.84 | 83.31 | 1,171,733 | +2.45(+3.03%) |
Oct 30, 2023 | 78.33 | 81.28 | 77.91 | 80.86 | 1,381,713 | +3.33(+4.30%) |
Oct 27, 2023 | 78.23 | 79.97 | 76.30 | 77.53 | 1,947,866 | -7.40(-8.71%) |
Oct 26, 2023 | 84.50 | 85.89 | 82.41 | 84.93 | 786,226 | -2.30(-2.64%) |
Oct 25, 2023 | 89.24 | 89.45 | 87.15 | 87.23 | 472,324 | -2.54(-2.83%) |
Oct 24, 2023 | 89.76 | 90.38 | 89.20 | 89.77 | 914,660 | +0.44(+0.49%) |
Oct 23, 2023 | 89.73 | 91.03 | 88.65 | 89.33 | 402,539 | -0.60(-0.67%) |
Oct 20, 2023 | 91.05 | 91.72 | 89.58 | 89.93 | 602,391 | -1.17(-1.28%) |
Oct 19, 2023 | 94.28 | 94.30 | 90.96 | 91.10 | 446,123 | -2.80(-2.98%) |
Oct 18, 2023 | 94.33 | 94.93 | 93.81 | 93.90 | 630,713 | -0.42(-0.45%) |
Oct 17, 2023 | 93.71 | 94.89 | 93.30 | 94.32 | 792,649 | +0.11(+0.12%) |
Oct 16, 2023 | 93.43 | 95.53 | 94.03 | 94.21 | 821,135 | +1.53(+1.65%) |
Oct 13, 2023 | 92.85 | 93.62 | 91.95 | 92.68 | 397,749 | +0.10(+0.11%) |
Oct 12, 2023 | 93.40 | 93.84 | 91.96 | 92.58 | 620,912 | -0.49(-0.53%) |
Oct 11, 2023 | 92.50 | 93.32 | 92.39 | 93.07 | 505,597 | +0.96(+1.04%) |
Oct 10, 2023 | 91.76 | 94.96 | 91.39 | 92.11 | 427,106 | +0.40(+0.44%) |
Oct 09, 2023 | 89.35 | 92.40 | 89.27 | 91.71 | 494,956 | +1.96(+2.18%) |
Oct 06, 2023 | 88.97 | 90.77 | 88.00 | 89.75 | 652,387 | +0.26(+0.29%) |
Oct 05, 2023 | 89.31 | 89.86 | 88.58 | 89.49 | 445,093 | +0.08(+0.09%) |
Oct 04, 2023 | 88.86 | 89.97 | 88.22 | 89.41 | 462,582 | +0.63(+0.71%) |
Oct 03, 2023 | 89.93 | 90.45 | 88.02 | 88.78 | 431,294 | -1.53(-1.69%) |
Oct 02, 2023 | 91.46 | 92.16 | 89.67 | 90.31 | 481,900 | -1.01(-1.11%) |
Sep 29, 2023 | 92.28 | 93.37 | 90.50 | 91.32 | 530,742 | -0.47(-0.51%) |
Sep 28, 2023 | 89.70 | 91.98 | 89.70 | 91.79 | 663,928 | +2.18(+2.43%) |
Sep 27, 2023 | 89.18 | 90.48 | 88.59 | 89.61 | 592,885 | +0.87(+0.98%) |
Sep 26, 2023 | 89.80 | 91.04 | 88.64 | 88.74 | 820,490 | -2.52(-2.76%) |
Sep 25, 2023 | 91.92 | 91.61 | 90.79 | 91.26 | 685,857 | -1.26(-1.36%) |
Sep 22, 2023 | 94.20 | 95.03 | 92.49 | 92.52 | 470,887 | -0.39(-0.42%) |
Sep 21, 2023 | 93.26 | 93.88 | 92.69 | 92.91 | 344,072 | -0.18(-0.19%) |
Sep 20, 2023 | 92.81 | 94.35 | 92.80 | 93.09 | 516,591 | +0.47(+0.51%) |
Sep 19, 2023 | 92.89 | 93.58 | 91.38 | 92.62 | 597,937 | -0.33(-0.36%) |
Sep 18, 2023 | 91.90 | 93.40 | 91.90 | 92.95 | 1,127,749 | +1.13(+1.23%) |
Sep 15, 2023 | 93.58 | 94.14 | 91.49 | 91.82 | 1,467,604 | -1.61(-1.72%) |
Sep 14, 2023 | 93.23 | 93.94 | 92.09 | 93.43 | 705,924 | +1.14(+1.24%) |
Sep 13, 2023 | 92.31 | 92.45 | 90.09 | 92.29 | 556,671 | +0.02(+0.02%) |
Sep 12, 2023 | 91.94 | 93.01 | 91.45 | 92.27 | 413,612 | +0.38(+0.41%) |
Sep 11, 2023 | 90.43 | 93.59 | 90.43 | 91.89 | 825,424 | +2.01(+2.24%) |
Sep 08, 2023 | 89.31 | 90.20 | 89.16 | 89.88 | 392,136 | +0.65(+0.73%) |
Sep 07, 2023 | 90.08 | 90.72 | 88.87 | 89.23 | 518,544 | -1.22(-1.35%) |
Sep 06, 2023 | 88.83 | 91.08 | 88.75 | 90.45 | 548,595 | +1.67(+1.88%) |
Sep 05, 2023 | 91.21 | 91.95 | 88.49 | 88.78 | 719,807 | -2.49(-2.73%) |
Sep 01, 2023 | 93.06 | 93.46 | 90.59 | 91.27 | 750,433 | -2.29(-2.45%) |
Aug 31, 2023 | 94.10 | 94.71 | 93.51 | 93.56 | 1,050,251 | -0.59(-0.63%) |
Aug 30, 2023 | 95.57 | 95.68 | 94.10 | 94.15 | 1,325,730 | -1.08(-1.13%) |
Aug 29, 2023 | 92.21 | 95.67 | 91.94 | 95.23 | 863,001 | +3.34(+3.63%) |
Aug 28, 2023 | 89.48 | 92.00 | 89.30 | 91.89 | 537,968 | +3.07(+3.46%) |
Aug 25, 2023 | 87.87 | 89.19 | 87.79 | 88.82 | 458,046 | +0.90(+1.02%) |
Aug 24, 2023 | 87.91 | 88.95 | 87.76 | 87.92 | 476,599 | -0.24(-0.27%) |
Aug 23, 2023 | 87.69 | 88.39 | 87.51 | 88.16 | 364,206 | +0.47(+0.54%) |
Aug 22, 2023 | 89.10 | 89.74 | 87.41 | 87.69 | 526,250 | -1.51(-1.69%) |
Aug 21, 2023 | 89.57 | 90.55 | 88.91 | 89.20 | 562,890 | -0.39(-0.44%) |
Aug 18, 2023 | 90.53 | 91.03 | 89.48 | 89.59 | 451,243 | -1.33(-1.46%) |
Aug 17, 2023 | 91.49 | 92.29 | 90.77 | 90.92 | 448,596 | -0.42(-0.46%) |
Aug 16, 2023 | 91.93 | 93.00 | 91.33 | 91.34 | 1,149,951 | -0.95(-1.03%) |
Aug 15, 2023 | 91.75 | 92.80 | 91.74 | 92.29 | 404,531 | -0.30(-0.32%) |
Aug 14, 2023 | 92.51 | 93.11 | 91.77 | 92.59 | 925,342 | -0.41(-0.44%) |
Aug 11, 2023 | 92.39 | 93.64 | 92.27 | 93.00 | 386,522 | -0.09(-0.10%) |
Aug 10, 2023 | 92.44 | 93.79 | 92.44 | 93.09 | 683,961 | +1.58(+1.73%) |
Aug 09, 2023 | 91.31 | 92.33 | 91.04 | 91.51 | 359,109 | +0.19(+0.21%) |
Aug 08, 2023 | 90.76 | 91.88 | 90.58 | 91.32 | 614,335 | +0.02(+0.02%) |
Aug 07, 2023 | 90.26 | 92.16 | 89.57 | 91.30 | 596,046 | +0.37(+0.41%) |
Aug 04, 2023 | 91.98 | 92.81 | 90.64 | 90.93 | 832,820 | -1.33(-1.44%) |
Aug 03, 2023 | 90.75 | 93.50 | 90.56 | 92.26 | 805,270 | +1.02(+1.12%) |
Aug 02, 2023 | 89.68 | 92.18 | 88.83 | 91.24 | 899,114 | +1.60(+1.78%) |