Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 98.98 | 99.19 | 97.58 | 98.27 | 1,544,822 | -0.62(-0.63%) |
Oct 30, 2023 | 97.12 | 99.46 | 96.35 | 98.89 | 1,170,108 | +2.68(+2.79%) |
Oct 27, 2023 | 96.18 | 101.09 | 95.50 | 96.21 | 1,474,152 | -2.07(-2.11%) |
Oct 26, 2023 | 97.27 | 98.65 | 96.63 | 98.28 | 1,224,890 | +1.27(+1.31%) |
Oct 25, 2023 | 97.88 | 99.91 | 96.72 | 97.01 | 1,502,341 | -1.41(-1.43%) |
Oct 24, 2023 | 97.27 | 98.53 | 97.27 | 98.42 | 472,583 | +1.60(+1.65%) |
Oct 23, 2023 | 97.10 | 97.38 | 96.12 | 96.82 | 593,041 | -0.42(-0.44%) |
Oct 20, 2023 | 99.71 | 100.03 | 97.19 | 97.25 | 749,985 | -2.26(-2.27%) |
Oct 19, 2023 | 101.29 | 101.29 | 99.20 | 99.50 | 687,144 | -1.60(-1.58%) |
Oct 18, 2023 | 102.45 | 102.45 | 100.92 | 101.10 | 641,878 | -1.49(-1.45%) |
Oct 17, 2023 | 101.38 | 103.36 | 101.28 | 102.59 | 687,561 | +0.94(+0.92%) |
Oct 16, 2023 | 101.39 | 102.37 | 100.98 | 101.65 | 668,674 | +1.28(+1.28%) |
Oct 13, 2023 | 100.88 | 101.71 | 99.91 | 100.37 | 560,653 | +0.44(+0.44%) |
Oct 12, 2023 | 101.37 | 101.37 | 99.28 | 99.93 | 536,318 | -0.91(-0.90%) |
Oct 11, 2023 | 100.11 | 101.20 | 100.11 | 100.84 | 577,029 | +0.87(+0.87%) |
Oct 10, 2023 | 101.01 | 101.81 | 99.87 | 99.97 | 760,255 | -0.90(-0.89%) |
Oct 09, 2023 | 99.10 | 100.88 | 98.61 | 100.86 | 700,119 | +2.01(+2.03%) |
Oct 06, 2023 | 99.33 | 99.74 | 98.64 | 98.85 | 966,567 | -1.06(-1.07%) |
Oct 05, 2023 | 99.27 | 100.50 | 99.26 | 99.92 | 681,836 | +0.45(+0.46%) |
Oct 04, 2023 | 98.58 | 99.68 | 97.07 | 99.47 | 699,934 | +1.08(+1.10%) |
Oct 03, 2023 | 98.54 | 99.15 | 97.67 | 98.38 | 556,633 | -0.28(-0.28%) |
Oct 02, 2023 | 100.41 | 100.41 | 98.17 | 98.66 | 765,699 | -2.20(-2.18%) |
Sep 29, 2023 | 102.26 | 102.79 | 100.52 | 100.86 | 631,350 | -1.39(-1.36%) |
Sep 28, 2023 | 103.33 | 103.98 | 101.97 | 102.25 | 643,164 | -0.99(-0.96%) |
Sep 27, 2023 | 104.00 | 104.00 | 102.64 | 103.23 | 507,054 | -0.49(-0.48%) |
Sep 26, 2023 | 104.96 | 105.66 | 102.74 | 103.72 | 1,254,709 | -1.42(-1.35%) |
Sep 25, 2023 | 105.40 | 105.19 | 104.79 | 105.14 | 506,482 | -0.36(-0.35%) |
Sep 22, 2023 | 105.75 | 106.18 | 105.31 | 105.51 | 574,170 | -0.42(-0.40%) |
Sep 21, 2023 | 107.96 | 107.96 | 105.53 | 105.93 | 669,791 | -2.05(-1.90%) |
Sep 20, 2023 | 107.99 | 109.02 | 107.69 | 107.98 | 682,264 | +0.45(+0.42%) |
Sep 19, 2023 | 106.99 | 107.83 | 106.84 | 107.53 | 559,254 | +0.61(+0.57%) |
Sep 18, 2023 | 105.70 | 107.37 | 104.79 | 106.92 | 616,792 | +1.23(+1.17%) |
Sep 15, 2023 | 106.16 | 106.31 | 105.15 | 105.69 | 1,136,240 | -0.49(-0.46%) |
Sep 14, 2023 | 104.79 | 106.25 | 104.44 | 106.18 | 681,127 | +1.97(+1.89%) |
Sep 13, 2023 | 105.49 | 105.49 | 103.87 | 104.21 | 445,096 | -0.74(-0.71%) |
Sep 12, 2023 | 103.97 | 105.62 | 103.78 | 104.96 | 764,002 | +1.25(+1.21%) |
Sep 11, 2023 | 103.32 | 104.05 | 103.09 | 103.70 | 459,475 | +0.89(+0.87%) |
Sep 08, 2023 | 102.58 | 103.44 | 102.25 | 102.81 | 579,218 | +0.24(+0.23%) |
Sep 07, 2023 | 102.37 | 102.98 | 102.16 | 102.58 | 516,204 | +0.23(+0.23%) |
Sep 06, 2023 | 102.97 | 103.48 | 102.14 | 102.34 | 532,091 | -0.53(-0.51%) |
Sep 05, 2023 | 104.12 | 104.34 | 102.71 | 102.87 | 535,798 | -1.39(-1.33%) |
Sep 01, 2023 | 104.44 | 104.73 | 103.93 | 104.26 | 478,737 | +0.68(+0.65%) |
Aug 31, 2023 | 104.10 | 104.52 | 103.28 | 103.58 | 656,017 | -0.39(-0.38%) |
Aug 30, 2023 | 102.81 | 104.24 | 102.81 | 103.98 | 644,809 | +1.30(+1.27%) |
Aug 29, 2023 | 102.49 | 102.70 | 102.04 | 102.67 | 521,069 | +0.43(+0.42%) |
Aug 28, 2023 | 102.05 | 102.89 | 101.70 | 102.24 | 373,918 | +0.19(+0.19%) |
Aug 25, 2023 | 101.93 | 102.75 | 101.44 | 102.05 | 408,067 | +0.20(+0.19%) |
Aug 24, 2023 | 102.17 | 103.51 | 101.85 | 101.85 | 476,366 | -0.32(-0.32%) |
Aug 23, 2023 | 101.30 | 102.42 | 101.30 | 102.17 | 542,834 | +1.11(+1.10%) |
Aug 22, 2023 | 101.70 | 102.20 | 100.87 | 101.07 | 558,444 | -0.59(-0.58%) |
Aug 21, 2023 | 101.73 | 101.94 | 100.90 | 101.66 | 515,744 | -0.05(-0.05%) |
Aug 18, 2023 | 102.17 | 102.86 | 101.51 | 101.70 | 566,121 | -1.23(-1.20%) |
Aug 17, 2023 | 104.08 | 104.21 | 102.68 | 102.94 | 514,275 | -0.53(-0.51%) |
Aug 16, 2023 | 103.15 | 104.62 | 103.15 | 103.47 | 402,486 | +0.04(+0.04%) |
Aug 15, 2023 | 103.76 | 104.18 | 102.99 | 103.43 | 508,191 | -1.20(-1.15%) |
Aug 14, 2023 | 105.48 | 105.52 | 104.26 | 104.63 | 541,776 | -0.69(-0.65%) |
Aug 11, 2023 | 104.94 | 106.05 | 104.85 | 105.32 | 568,668 | +0.02(+0.02%) |
Aug 10, 2023 | 106.75 | 107.48 | 105.02 | 105.30 | 596,055 | -1.05(-0.99%) |
Aug 09, 2023 | 106.22 | 107.09 | 105.70 | 106.35 | 850,096 | +0.13(+0.12%) |
Aug 08, 2023 | 106.17 | 106.71 | 105.50 | 106.22 | 862,133 | -1.21(-1.13%) |
Aug 07, 2023 | 107.88 | 108.37 | 107.14 | 107.43 | 567,475 | +0.71(+0.66%) |
Aug 04, 2023 | 107.11 | 108.11 | 106.56 | 106.73 | 566,642 | -0.38(-0.36%) |
Aug 03, 2023 | 106.46 | 107.56 | 105.44 | 107.11 | 713,878 | +0.00(+0.00%) |
Aug 02, 2023 | 105.80 | 108.17 | 105.47 | 107.11 | 827,027 | +0.96(+0.90%) |