Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 83.12 | 83.79 | 82.38 | 83.00 | 1,545,178 | -0.19(-0.23%) |
Oct 30, 2023 | 83.55 | 83.93 | 81.69 | 83.19 | 1,661,604 | -0.38(-0.45%) |
Oct 27, 2023 | 84.56 | 84.98 | 82.49 | 83.57 | 2,022,106 | -1.28(-1.50%) |
Oct 26, 2023 | 85.12 | 89.50 | 84.51 | 84.85 | 2,963,916 | -2.78(-3.17%) |
Oct 25, 2023 | 90.57 | 90.83 | 86.24 | 87.63 | 2,731,711 | -3.69(-4.04%) |
Oct 24, 2023 | 91.00 | 91.83 | 90.15 | 91.31 | 1,347,253 | +0.69(+0.76%) |
Oct 23, 2023 | 90.71 | 92.51 | 90.36 | 90.63 | 1,333,276 | -0.82(-0.89%) |
Oct 20, 2023 | 92.03 | 92.92 | 91.23 | 91.44 | 1,268,140 | -1.00(-1.08%) |
Oct 19, 2023 | 94.58 | 94.90 | 91.97 | 92.44 | 1,933,498 | -1.34(-1.42%) |
Oct 18, 2023 | 94.31 | 95.10 | 92.78 | 93.78 | 1,415,448 | -2.43(-2.53%) |
Oct 17, 2023 | 94.84 | 97.11 | 93.59 | 96.21 | 1,545,190 | -0.48(-0.49%) |
Oct 16, 2023 | 95.35 | 96.97 | 95.11 | 96.69 | 1,906,859 | +1.40(+1.46%) |
Oct 13, 2023 | 99.18 | 99.22 | 94.97 | 95.29 | 1,537,746 | -3.78(-3.81%) |
Oct 12, 2023 | 99.25 | 101.14 | 98.19 | 99.07 | 1,139,209 | -0.17(-0.17%) |
Oct 11, 2023 | 99.43 | 100.11 | 98.21 | 99.24 | 994,715 | -0.03(-0.03%) |
Oct 10, 2023 | 98.91 | 100.30 | 98.68 | 99.27 | 1,245,785 | +0.54(+0.55%) |
Oct 09, 2023 | 99.07 | 99.22 | 97.65 | 98.73 | 956,521 | -1.61(-1.61%) |
Oct 06, 2023 | 98.44 | 101.07 | 97.65 | 100.34 | 1,246,257 | +1.13(+1.14%) |
Oct 05, 2023 | 99.46 | 100.62 | 97.94 | 99.22 | 1,073,316 | -0.73(-0.73%) |
Oct 04, 2023 | 98.83 | 100.39 | 98.02 | 99.95 | 1,005,941 | +1.70(+1.74%) |
Oct 03, 2023 | 99.78 | 100.52 | 97.56 | 98.24 | 1,156,099 | -2.10(-2.10%) |
Oct 02, 2023 | 100.19 | 101.30 | 99.34 | 100.34 | 1,362,186 | +0.21(+0.21%) |
Sep 29, 2023 | 100.78 | 101.20 | 99.94 | 100.14 | 1,335,686 | +0.78(+0.78%) |
Sep 28, 2023 | 96.08 | 100.34 | 95.93 | 99.36 | 1,589,008 | +3.19(+3.32%) |
Sep 27, 2023 | 96.54 | 97.03 | 95.19 | 96.17 | 1,858,758 | +0.65(+0.68%) |
Sep 26, 2023 | 97.01 | 97.30 | 95.21 | 95.52 | 1,415,141 | -0.61(-0.63%) |
Sep 25, 2023 | 94.69 | 96.22 | 95.45 | 96.13 | 969,674 | +1.04(+1.09%) |
Sep 22, 2023 | 96.30 | 96.74 | 94.87 | 95.09 | 1,023,126 | -0.21(-0.22%) |
Sep 21, 2023 | 95.07 | 96.34 | 94.90 | 95.30 | 1,492,637 | -0.38(-0.40%) |
Sep 20, 2023 | 98.09 | 98.59 | 95.60 | 95.68 | 1,164,766 | -1.79(-1.84%) |
Sep 19, 2023 | 96.36 | 97.80 | 95.80 | 97.47 | 2,020,786 | +1.03(+1.06%) |
Sep 18, 2023 | 94.82 | 96.63 | 94.61 | 96.45 | 1,243,479 | +1.27(+1.33%) |
Sep 15, 2023 | 96.80 | 97.04 | 94.58 | 95.18 | 3,286,179 | -2.46(-2.52%) |
Sep 14, 2023 | 98.61 | 98.70 | 97.20 | 97.64 | 1,136,910 | +0.30(+0.31%) |
Sep 13, 2023 | 96.73 | 98.52 | 96.69 | 97.34 | 1,626,164 | -0.17(-0.17%) |
Sep 12, 2023 | 98.25 | 99.46 | 97.47 | 97.51 | 1,238,980 | -1.07(-1.08%) |
Sep 11, 2023 | 100.67 | 100.67 | 97.29 | 98.58 | 1,408,700 | -0.80(-0.80%) |
Sep 08, 2023 | 99.14 | 100.22 | 98.66 | 99.38 | 1,672,114 | +0.01(+0.01%) |
Sep 07, 2023 | 103.00 | 103.66 | 98.50 | 99.37 | 3,234,705 | -5.87(-5.58%) |
Sep 06, 2023 | 105.68 | 107.13 | 104.54 | 105.24 | 1,468,391 | -1.04(-0.98%) |
Sep 05, 2023 | 107.52 | 107.63 | 105.58 | 106.28 | 1,372,681 | -1.83(-1.70%) |
Sep 01, 2023 | 108.67 | 108.82 | 107.24 | 108.11 | 626,624 | +0.59(+0.55%) |
Aug 31, 2023 | 106.32 | 108.07 | 106.32 | 107.52 | 1,626,386 | +0.61(+0.57%) |
Aug 30, 2023 | 106.50 | 107.81 | 105.71 | 106.91 | 913,010 | +0.00(+0.00%) |
Aug 29, 2023 | 103.33 | 107.20 | 103.33 | 106.91 | 1,441,999 | +2.79(+2.68%) |
Aug 28, 2023 | 104.02 | 105.17 | 103.35 | 104.13 | 921,664 | +0.79(+0.76%) |
Aug 25, 2023 | 102.22 | 103.91 | 101.18 | 103.34 | 1,342,207 | +1.66(+1.64%) |
Aug 24, 2023 | 106.13 | 106.13 | 101.40 | 101.68 | 1,592,773 | -3.20(-3.05%) |
Aug 23, 2023 | 102.18 | 105.47 | 102.18 | 104.87 | 1,111,973 | +2.56(+2.50%) |
Aug 22, 2023 | 103.79 | 103.85 | 101.65 | 102.31 | 846,919 | +0.01(+0.01%) |
Aug 21, 2023 | 100.68 | 102.64 | 100.40 | 102.30 | 1,256,849 | +1.67(+1.66%) |
Aug 18, 2023 | 99.16 | 101.11 | 98.97 | 100.63 | 1,391,396 | +0.44(+0.44%) |
Aug 17, 2023 | 101.18 | 101.60 | 99.90 | 100.19 | 1,076,556 | -0.63(-0.62%) |
Aug 16, 2023 | 101.75 | 102.64 | 100.76 | 100.82 | 1,410,655 | -0.62(-0.61%) |
Aug 15, 2023 | 103.41 | 103.69 | 101.25 | 101.44 | 1,383,417 | -2.86(-2.74%) |
Aug 14, 2023 | 101.30 | 104.31 | 100.86 | 104.30 | 1,469,117 | +3.00(+2.96%) |
Aug 11, 2023 | 103.86 | 103.94 | 100.99 | 101.30 | 1,780,961 | -4.67(-4.41%) |
Aug 10, 2023 | 106.76 | 108.53 | 105.83 | 105.97 | 1,769,370 | -0.06(-0.06%) |
Aug 09, 2023 | 105.74 | 107.23 | 104.90 | 106.03 | 1,562,817 | +0.21(+0.20%) |
Aug 08, 2023 | 106.43 | 106.63 | 104.06 | 105.82 | 1,692,331 | -2.64(-2.43%) |
Aug 07, 2023 | 108.48 | 108.59 | 107.17 | 108.46 | 1,100,692 | +1.50(+1.41%) |
Aug 04, 2023 | 106.80 | 108.49 | 105.70 | 106.95 | 1,198,814 | -0.15(-0.14%) |
Aug 03, 2023 | 106.47 | 107.80 | 105.40 | 107.10 | 1,659,677 | -0.24(-0.22%) |
Aug 02, 2023 | 108.73 | 109.08 | 106.43 | 107.34 | 1,921,088 | -3.42(-3.08%) |