Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 88.65 | 88.65 | 86.50 | 87.02 | 380,710 | -1.69(-1.90%) |
Oct 30, 2023 | 88.26 | 89.36 | 87.79 | 88.71 | 209,858 | +0.23(+0.26%) |
Oct 27, 2023 | 87.66 | 89.30 | 87.32 | 88.48 | 275,196 | +1.58(+1.82%) |
Oct 26, 2023 | 87.32 | 88.46 | 86.68 | 86.90 | 269,285 | -0.83(-0.95%) |
Oct 25, 2023 | 88.96 | 88.96 | 87.66 | 87.74 | 194,379 | -1.42(-1.59%) |
Oct 24, 2023 | 88.80 | 90.24 | 88.80 | 89.15 | 306,123 | +0.29(+0.32%) |
Oct 23, 2023 | 89.30 | 90.13 | 88.55 | 88.87 | 235,639 | +0.15(+0.17%) |
Oct 20, 2023 | 88.15 | 89.41 | 87.91 | 88.72 | 228,037 | -0.88(-0.99%) |
Oct 19, 2023 | 90.02 | 90.62 | 89.43 | 89.60 | 271,682 | +0.42(+0.47%) |
Oct 18, 2023 | 90.63 | 90.63 | 88.62 | 89.18 | 355,937 | -2.39(-2.61%) |
Oct 17, 2023 | 91.13 | 92.64 | 91.12 | 91.58 | 218,610 | -0.91(-0.99%) |
Oct 16, 2023 | 91.12 | 93.27 | 91.45 | 92.49 | 251,355 | +1.64(+1.80%) |
Oct 13, 2023 | 92.07 | 93.06 | 90.38 | 90.85 | 396,726 | -2.96(-3.15%) |
Oct 12, 2023 | 96.23 | 96.28 | 93.69 | 93.81 | 341,815 | -2.31(-2.41%) |
Oct 11, 2023 | 97.97 | 98.44 | 96.12 | 96.12 | 384,614 | -1.62(-1.65%) |
Oct 10, 2023 | 95.89 | 97.81 | 95.89 | 97.74 | 297,788 | +2.63(+2.76%) |
Oct 09, 2023 | 94.04 | 95.30 | 92.85 | 95.11 | 336,755 | -2.09(-2.15%) |
Oct 06, 2023 | 98.43 | 98.43 | 96.09 | 97.20 | 266,232 | +0.38(+0.39%) |
Oct 05, 2023 | 97.37 | 98.03 | 96.05 | 96.82 | 303,715 | +1.28(+1.34%) |
Oct 04, 2023 | 95.52 | 95.95 | 94.12 | 95.54 | 289,377 | +0.28(+0.29%) |
Oct 03, 2023 | 94.39 | 95.62 | 94.36 | 95.27 | 382,216 | -0.59(-0.61%) |
Oct 02, 2023 | 96.88 | 96.88 | 95.14 | 95.85 | 387,842 | -0.61(-0.63%) |
Sep 29, 2023 | 97.63 | 97.75 | 95.50 | 96.46 | 450,821 | -1.09(-1.12%) |
Sep 28, 2023 | 95.82 | 98.19 | 94.65 | 97.55 | 578,150 | +0.80(+0.83%) |
Sep 27, 2023 | 96.31 | 99.01 | 96.11 | 96.74 | 1,115,298 | +0.45(+0.46%) |
Sep 26, 2023 | 97.69 | 98.01 | 96.14 | 96.30 | 484,656 | -2.21(-2.25%) |
Sep 25, 2023 | 97.68 | 99.25 | 97.96 | 98.51 | 406,672 | -0.95(-0.96%) |
Sep 22, 2023 | 98.84 | 100.16 | 98.84 | 99.46 | 312,230 | -0.26(-0.26%) |
Sep 21, 2023 | 99.76 | 101.03 | 98.95 | 99.72 | 326,518 | -1.30(-1.29%) |
Sep 20, 2023 | 100.68 | 102.55 | 100.29 | 101.02 | 266,070 | +0.64(+0.63%) |
Sep 19, 2023 | 98.38 | 101.30 | 97.64 | 100.39 | 463,983 | +2.25(+2.29%) |
Sep 18, 2023 | 97.91 | 99.12 | 97.85 | 98.13 | 248,648 | -0.50(-0.50%) |
Sep 15, 2023 | 99.30 | 100.00 | 98.31 | 98.63 | 283,913 | +0.66(+0.68%) |
Sep 14, 2023 | 97.53 | 98.84 | 97.01 | 97.97 | 269,468 | -0.21(-0.21%) |
Sep 13, 2023 | 100.05 | 100.05 | 98.03 | 98.17 | 420,870 | -1.55(-1.55%) |
Sep 12, 2023 | 100.22 | 101.02 | 99.48 | 99.72 | 525,392 | +2.45(+2.52%) |
Sep 11, 2023 | 94.93 | 97.75 | 94.87 | 97.27 | 175,816 | +1.96(+2.06%) |
Sep 08, 2023 | 95.22 | 96.03 | 95.04 | 95.31 | 212,492 | +0.14(+0.15%) |
Sep 07, 2023 | 96.47 | 96.53 | 95.17 | 95.17 | 330,117 | -1.17(-1.22%) |
Sep 06, 2023 | 97.84 | 98.40 | 95.39 | 96.34 | 389,260 | -1.65(-1.68%) |
Sep 05, 2023 | 97.54 | 99.69 | 97.35 | 97.99 | 585,440 | +0.70(+0.72%) |
Sep 01, 2023 | 99.50 | 99.88 | 96.82 | 97.28 | 344,799 | -1.20(-1.22%) |
Aug 31, 2023 | 100.25 | 100.35 | 98.17 | 98.48 | 490,652 | +0.43(+0.44%) |
Aug 30, 2023 | 99.46 | 99.60 | 97.53 | 98.05 | 264,295 | +0.18(+0.18%) |
Aug 29, 2023 | 97.81 | 98.40 | 97.03 | 97.88 | 516,986 | +0.18(+0.18%) |
Aug 28, 2023 | 96.84 | 98.36 | 96.84 | 97.70 | 122,639 | +0.81(+0.84%) |
Aug 25, 2023 | 97.65 | 97.78 | 95.60 | 96.88 | 204,144 | -0.36(-0.37%) |
Aug 24, 2023 | 99.69 | 100.26 | 97.19 | 97.24 | 270,796 | -1.72(-1.73%) |
Aug 23, 2023 | 98.53 | 99.50 | 98.28 | 98.96 | 146,448 | +0.21(+0.21%) |
Aug 22, 2023 | 98.72 | 99.25 | 98.55 | 98.75 | 158,322 | -0.07(-0.07%) |
Aug 21, 2023 | 98.23 | 99.25 | 97.43 | 98.82 | 207,321 | +1.32(+1.35%) |
Aug 18, 2023 | 96.76 | 98.42 | 96.72 | 97.50 | 409,420 | -0.44(-0.45%) |
Aug 17, 2023 | 99.33 | 99.33 | 97.73 | 97.94 | 284,547 | -2.22(-2.22%) |
Aug 16, 2023 | 98.02 | 102.03 | 98.01 | 100.16 | 628,688 | +2.68(+2.75%) |
Aug 15, 2023 | 98.43 | 99.06 | 97.47 | 97.48 | 269,903 | -1.61(-1.62%) |
Aug 14, 2023 | 97.82 | 99.57 | 97.82 | 99.09 | 229,624 | +0.48(+0.48%) |
Aug 11, 2023 | 98.68 | 99.28 | 98.40 | 98.61 | 158,396 | -0.30(-0.30%) |
Aug 10, 2023 | 100.14 | 100.32 | 98.89 | 98.91 | 228,577 | +0.42(+0.42%) |
Aug 09, 2023 | 99.94 | 100.07 | 98.18 | 98.49 | 168,638 | -1.73(-1.72%) |
Aug 08, 2023 | 100.24 | 101.16 | 98.84 | 100.22 | 544,034 | -1.19(-1.17%) |
Aug 07, 2023 | 101.68 | 101.86 | 100.16 | 101.41 | 455,230 | +1.22(+1.22%) |
Aug 04, 2023 | 101.26 | 102.06 | 99.82 | 100.19 | 525,825 | +0.86(+0.87%) |
Aug 03, 2023 | 98.23 | 100.11 | 98.00 | 99.32 | 611,445 | +0.99(+1.01%) |
Aug 02, 2023 | 99.74 | 99.91 | 98.33 | 98.33 | 464,827 | -2.79(-2.76%) |