Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 86.58 | 87.53 | 86.57 | 87.45 | 376,987 | +0.90(+1.04%) |
Oct 30, 2023 | 86.22 | 86.83 | 85.81 | 86.55 | 326,117 | +0.60(+0.70%) |
Oct 27, 2023 | 86.93 | 87.20 | 85.71 | 85.95 | 345,511 | -0.71(-0.82%) |
Oct 26, 2023 | 86.90 | 87.37 | 86.31 | 86.66 | 619,604 | -0.29(-0.33%) |
Oct 25, 2023 | 87.53 | 87.80 | 86.69 | 86.95 | 470,808 | -0.94(-1.07%) |
Oct 24, 2023 | 87.53 | 88.20 | 87.51 | 87.89 | 484,188 | +0.77(+0.88%) |
Oct 23, 2023 | 87.81 | 88.22 | 87.01 | 87.12 | 511,489 | -0.91(-1.03%) |
Oct 20, 2023 | 88.95 | 89.28 | 88.03 | 88.03 | 706,914 | -0.84(-0.95%) |
Oct 19, 2023 | 89.95 | 90.30 | 88.77 | 88.87 | 411,224 | -0.82(-0.91%) |
Oct 18, 2023 | 90.42 | 90.58 | 89.57 | 89.69 | 610,536 | -1.21(-1.33%) |
Oct 17, 2023 | 89.98 | 91.35 | 89.98 | 90.90 | 413,201 | +0.32(+0.35%) |
Oct 16, 2023 | 89.99 | 90.94 | 89.99 | 90.58 | 319,909 | +1.04(+1.16%) |
Oct 13, 2023 | 90.35 | 90.57 | 89.29 | 89.54 | 256,039 | -0.45(-0.50%) |
Oct 12, 2023 | 91.13 | 91.13 | 89.43 | 89.99 | 222,976 | -1.08(-1.19%) |
Oct 11, 2023 | 90.96 | 91.25 | 90.44 | 91.07 | 195,234 | +0.33(+0.36%) |
Oct 10, 2023 | 90.24 | 91.22 | 90.24 | 90.74 | 227,054 | +0.60(+0.67%) |
Oct 09, 2023 | 89.09 | 90.30 | 89.01 | 90.14 | 223,321 | +0.72(+0.81%) |
Oct 06, 2023 | 88.45 | 89.95 | 87.83 | 89.42 | 344,930 | +0.60(+0.68%) |
Oct 05, 2023 | 88.71 | 89.19 | 88.24 | 88.82 | 294,690 | -0.08(-0.09%) |
Oct 04, 2023 | 88.99 | 89.09 | 88.03 | 88.90 | 508,057 | +0.00(+0.00%) |
Oct 03, 2023 | 89.37 | 90.01 | 88.62 | 88.90 | 355,096 | -0.99(-1.10%) |
Oct 02, 2023 | 90.79 | 90.84 | 89.44 | 89.89 | 322,082 | -0.83(-0.91%) |
Sep 29, 2023 | 91.27 | 91.51 | 90.42 | 90.72 | 490,145 | -0.08(-0.09%) |
Sep 28, 2023 | 90.06 | 91.17 | 90.02 | 90.80 | 299,470 | +0.56(+0.62%) |
Sep 27, 2023 | 90.31 | 90.64 | 89.52 | 90.24 | 236,549 | +0.24(+0.27%) |
Sep 26, 2023 | 90.68 | 91.03 | 89.90 | 90.00 | 238,289 | -1.93(-2.10%) |
Sep 25, 2023 | 91.28 | 91.97 | 91.59 | 91.93 | 252,911 | +0.33(+0.36%) |
Sep 22, 2023 | 92.22 | 92.35 | 91.59 | 91.60 | 205,349 | -0.37(-0.40%) |
Sep 21, 2023 | 92.60 | 92.80 | 91.97 | 91.97 | 268,376 | -1.22(-1.31%) |
Sep 20, 2023 | 94.06 | 94.48 | 93.19 | 93.19 | 376,401 | -0.65(-0.69%) |
Sep 19, 2023 | 93.93 | 94.22 | 93.47 | 93.84 | 235,631 | -0.11(-0.12%) |
Sep 18, 2023 | 94.01 | 94.24 | 93.71 | 93.95 | 176,307 | -0.14(-0.15%) |
Sep 15, 2023 | 94.35 | 94.78 | 93.81 | 94.09 | 224,275 | -0.79(-0.83%) |
Sep 14, 2023 | 94.44 | 94.92 | 94.44 | 94.88 | 461,867 | +1.00(+1.07%) |
Sep 13, 2023 | 94.22 | 94.70 | 93.63 | 93.88 | 246,676 | -0.25(-0.27%) |
Sep 12, 2023 | 93.77 | 94.72 | 93.77 | 94.13 | 176,566 | +0.13(+0.14%) |
Sep 11, 2023 | 94.03 | 94.43 | 93.72 | 94.00 | 272,418 | +0.06(+0.06%) |
Sep 08, 2023 | 93.47 | 94.08 | 93.47 | 93.94 | 152,449 | +0.39(+0.42%) |
Sep 07, 2023 | 93.38 | 93.72 | 93.21 | 93.55 | 182,434 | -0.36(-0.38%) |
Sep 06, 2023 | 93.93 | 94.15 | 93.30 | 93.91 | 142,690 | -0.24(-0.25%) |
Sep 05, 2023 | 95.06 | 95.13 | 94.13 | 94.15 | 137,929 | -1.01(-1.06%) |
Sep 01, 2023 | 94.90 | 95.46 | 94.84 | 95.16 | 296,792 | +0.70(+0.74%) |
Aug 31, 2023 | 94.49 | 94.82 | 94.40 | 94.46 | 268,306 | +0.07(+0.07%) |
Aug 30, 2023 | 94.15 | 94.58 | 94.02 | 94.39 | 419,132 | +0.08(+0.08%) |
Aug 29, 2023 | 93.09 | 94.35 | 93.09 | 94.31 | 339,621 | +1.15(+1.23%) |
Aug 28, 2023 | 92.64 | 93.43 | 92.64 | 93.16 | 224,505 | +0.80(+0.87%) |
Aug 25, 2023 | 92.25 | 92.74 | 91.41 | 92.36 | 338,604 | +0.26(+0.28%) |
Aug 24, 2023 | 93.06 | 93.56 | 92.07 | 92.10 | 293,361 | -1.01(-1.08%) |
Aug 23, 2023 | 92.58 | 93.16 | 92.33 | 93.11 | 214,499 | +0.65(+0.70%) |
Aug 22, 2023 | 93.03 | 93.32 | 92.40 | 92.46 | 314,572 | -0.50(-0.54%) |
Aug 21, 2023 | 92.65 | 93.13 | 92.23 | 92.96 | 405,673 | +0.21(+0.23%) |
Aug 18, 2023 | 91.77 | 92.99 | 91.77 | 92.75 | 353,923 | +0.44(+0.48%) |
Aug 17, 2023 | 93.10 | 93.48 | 92.23 | 92.31 | 1,041,251 | -0.64(-0.69%) |
Aug 16, 2023 | 93.80 | 94.12 | 92.93 | 92.95 | 410,970 | -1.03(-1.10%) |
Aug 15, 2023 | 94.67 | 94.77 | 93.91 | 93.98 | 982,499 | -1.44(-1.51%) |
Aug 14, 2023 | 94.99 | 95.43 | 94.72 | 95.42 | 187,595 | +0.17(+0.18%) |
Aug 11, 2023 | 94.80 | 95.51 | 94.80 | 95.25 | 252,724 | -0.02(-0.02%) |
Aug 10, 2023 | 96.18 | 96.67 | 94.98 | 95.27 | 381,248 | -0.43(-0.45%) |
Aug 09, 2023 | 96.14 | 96.48 | 95.62 | 95.70 | 553,908 | -0.57(-0.59%) |
Aug 08, 2023 | 95.55 | 96.33 | 95.00 | 96.27 | 222,617 | -0.31(-0.32%) |
Aug 07, 2023 | 95.84 | 96.61 | 95.84 | 96.58 | 151,178 | +0.88(+0.92%) |
Aug 04, 2023 | 95.72 | 96.70 | 95.54 | 95.70 | 227,816 | +0.03(+0.03%) |
Aug 03, 2023 | 95.68 | 95.99 | 94.93 | 95.67 | 240,176 | -0.34(-0.35%) |
Aug 02, 2023 | 96.34 | 96.51 | 95.88 | 96.01 | 282,981 | -1.03(-1.06%) |