Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 93.55 | 94.34 | 93.26 | 94.17 | 228,872 | +0.87(+0.94%) |
Oct 30, 2023 | 93.30 | 93.87 | 92.42 | 93.30 | 255,292 | +0.98(+1.06%) |
Oct 27, 2023 | 94.10 | 94.10 | 92.06 | 92.32 | 197,376 | -1.49(-1.59%) |
Oct 26, 2023 | 93.44 | 94.59 | 93.41 | 93.80 | 313,053 | +0.51(+0.54%) |
Oct 25, 2023 | 94.07 | 94.07 | 93.14 | 93.30 | 202,738 | -1.35(-1.43%) |
Oct 24, 2023 | 94.64 | 95.22 | 94.11 | 94.65 | 195,893 | +0.53(+0.56%) |
Oct 23, 2023 | 94.45 | 95.41 | 94.03 | 94.12 | 214,512 | -0.92(-0.97%) |
Oct 20, 2023 | 96.10 | 96.28 | 94.94 | 95.04 | 174,096 | -0.93(-0.97%) |
Oct 19, 2023 | 97.24 | 97.93 | 95.67 | 95.98 | 436,365 | -1.62(-1.66%) |
Oct 18, 2023 | 99.12 | 99.12 | 97.48 | 97.59 | 112,119 | -2.27(-2.28%) |
Oct 17, 2023 | 98.01 | 100.69 | 97.95 | 99.87 | 152,115 | +1.27(+1.29%) |
Oct 16, 2023 | 97.82 | 98.87 | 97.65 | 98.60 | 139,354 | +1.53(+1.57%) |
Oct 13, 2023 | 98.03 | 98.15 | 96.66 | 97.07 | 117,524 | -0.64(-0.66%) |
Oct 12, 2023 | 99.78 | 99.78 | 97.14 | 97.71 | 121,729 | -2.05(-2.06%) |
Oct 11, 2023 | 99.56 | 100.14 | 98.97 | 99.77 | 107,977 | +0.51(+0.51%) |
Oct 10, 2023 | 98.61 | 99.98 | 98.61 | 99.26 | 136,254 | +1.00(+1.02%) |
Oct 09, 2023 | 97.22 | 98.52 | 96.96 | 98.26 | 150,217 | +0.44(+0.45%) |
Oct 06, 2023 | 96.55 | 98.34 | 96.03 | 97.82 | 211,404 | +0.72(+0.75%) |
Oct 05, 2023 | 97.16 | 97.61 | 96.43 | 97.10 | 693,217 | -0.23(-0.23%) |
Oct 04, 2023 | 96.91 | 97.50 | 96.03 | 97.33 | 337,611 | +0.46(+0.47%) |
Oct 03, 2023 | 98.14 | 98.30 | 96.38 | 96.87 | 384,001 | -1.84(-1.86%) |
Oct 02, 2023 | 99.91 | 100.06 | 98.24 | 98.71 | 1,046,807 | -1.43(-1.43%) |
Sep 29, 2023 | 101.04 | 101.28 | 99.90 | 100.13 | 236,264 | -0.07(-0.07%) |
Sep 28, 2023 | 98.91 | 100.61 | 98.91 | 100.20 | 300,785 | +1.28(+1.29%) |
Sep 27, 2023 | 99.13 | 99.39 | 98.16 | 98.92 | 149,829 | +0.25(+0.25%) |
Sep 26, 2023 | 99.78 | 100.21 | 98.60 | 98.68 | 114,405 | -1.81(-1.80%) |
Sep 25, 2023 | 99.48 | 100.53 | 100.15 | 100.49 | 124,918 | +0.51(+0.51%) |
Sep 22, 2023 | 100.41 | 100.75 | 99.87 | 99.97 | 132,027 | -0.12(-0.12%) |
Sep 21, 2023 | 101.23 | 101.24 | 100.09 | 100.09 | 259,089 | -1.89(-1.86%) |
Sep 20, 2023 | 102.83 | 103.42 | 101.91 | 101.99 | 116,398 | -0.40(-0.39%) |
Sep 19, 2023 | 102.50 | 102.96 | 101.92 | 102.39 | 95,845 | -0.06(-0.06%) |
Sep 18, 2023 | 102.81 | 102.96 | 102.29 | 102.45 | 130,220 | -0.33(-0.33%) |
Sep 15, 2023 | 103.33 | 103.36 | 102.52 | 102.78 | 119,658 | -1.03(-0.99%) |
Sep 14, 2023 | 103.12 | 103.88 | 103.09 | 103.81 | 104,620 | +1.44(+1.41%) |
Sep 13, 2023 | 103.11 | 103.20 | 101.90 | 102.37 | 216,114 | -0.73(-0.71%) |
Sep 12, 2023 | 102.89 | 103.58 | 102.75 | 103.10 | 70,941 | +0.08(+0.08%) |
Sep 11, 2023 | 103.73 | 103.92 | 102.97 | 103.02 | 132,463 | -0.16(-0.15%) |
Sep 08, 2023 | 103.30 | 103.47 | 102.81 | 103.18 | 112,390 | -0.14(-0.13%) |
Sep 07, 2023 | 103.80 | 104.16 | 103.07 | 103.32 | 95,651 | -1.08(-1.03%) |
Sep 06, 2023 | 104.92 | 105.39 | 103.90 | 104.39 | 122,015 | -0.49(-0.47%) |
Sep 05, 2023 | 106.44 | 106.55 | 104.89 | 104.89 | 124,758 | -2.36(-2.20%) |
Sep 01, 2023 | 106.96 | 107.53 | 106.82 | 107.24 | 320,401 | +1.08(+1.01%) |
Aug 31, 2023 | 106.24 | 106.74 | 106.17 | 106.17 | 82,469 | +0.12(+0.11%) |
Aug 30, 2023 | 105.64 | 106.44 | 105.64 | 106.05 | 170,395 | +0.18(+0.17%) |
Aug 29, 2023 | 104.37 | 105.87 | 104.04 | 105.87 | 114,034 | +1.57(+1.50%) |
Aug 28, 2023 | 103.80 | 104.93 | 103.80 | 104.30 | 190,708 | +1.11(+1.08%) |
Aug 25, 2023 | 103.47 | 103.88 | 102.32 | 103.19 | 242,909 | +0.07(+0.07%) |
Aug 24, 2023 | 103.84 | 104.79 | 103.09 | 103.12 | 219,281 | -0.86(-0.83%) |
Aug 23, 2023 | 102.77 | 104.07 | 102.49 | 103.98 | 129,054 | +1.24(+1.21%) |
Aug 22, 2023 | 103.56 | 103.69 | 102.58 | 102.74 | 176,565 | -0.75(-0.72%) |
Aug 21, 2023 | 103.56 | 103.90 | 102.68 | 103.49 | 194,002 | +0.04(+0.04%) |
Aug 18, 2023 | 102.60 | 103.75 | 102.41 | 103.45 | 150,579 | +0.23(+0.22%) |
Aug 17, 2023 | 104.74 | 104.95 | 103.22 | 103.22 | 147,682 | -1.27(-1.22%) |
Aug 16, 2023 | 105.29 | 105.93 | 104.44 | 104.49 | 207,773 | -1.12(-1.06%) |
Aug 15, 2023 | 106.55 | 106.55 | 105.60 | 105.62 | 141,043 | -1.60(-1.49%) |
Aug 14, 2023 | 106.76 | 107.26 | 106.21 | 107.22 | 109,314 | +0.00(+0.00%) |
Aug 11, 2023 | 106.82 | 107.55 | 106.78 | 107.22 | 358,144 | -0.05(-0.05%) |
Aug 10, 2023 | 108.23 | 108.99 | 107.00 | 107.26 | 256,787 | -0.29(-0.27%) |
Aug 09, 2023 | 108.08 | 108.27 | 107.37 | 107.55 | 149,887 | -0.64(-0.59%) |
Aug 08, 2023 | 107.94 | 108.22 | 106.90 | 108.19 | 293,581 | -0.95(-0.87%) |
Aug 07, 2023 | 108.60 | 109.22 | 108.36 | 109.14 | 107,270 | +0.86(+0.79%) |
Aug 04, 2023 | 108.66 | 109.43 | 108.13 | 108.28 | 172,488 | -0.14(-0.13%) |
Aug 03, 2023 | 108.30 | 108.86 | 107.58 | 108.42 | 189,470 | -0.48(-0.44%) |
Aug 02, 2023 | 108.95 | 109.34 | 108.45 | 108.90 | 619,521 | -1.12(-1.01%) |