Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 96.24 | 98.82 | 94.07 | 98.50 | 79,289,400 | +2.32(+2.41%) |
Oct 30, 2023 | 96.14 | 97.04 | 92.74 | 96.18 | 43,686,944 | -0.25(-0.26%) |
Oct 27, 2023 | 95.80 | 97.35 | 94.59 | 96.43 | 52,459,408 | +2.76(+2.95%) |
Oct 26, 2023 | 95.99 | 97.52 | 93.11 | 93.67 | 49,863,520 | -2.39(-2.48%) |
Oct 25, 2023 | 100.42 | 101.03 | 95.23 | 96.06 | 53,344,928 | -5.61(-5.52%) |
Oct 24, 2023 | 100.97 | 101.79 | 99.38 | 101.67 | 51,949,192 | +1.66(+1.66%) |
Oct 23, 2023 | 100.81 | 102.42 | 99.31 | 100.01 | 50,775,008 | -1.80(-1.77%) |
Oct 20, 2023 | 102.28 | 104.34 | 101.44 | 101.81 | 61,485,776 | -0.59(-0.58%) |
Oct 19, 2023 | 103.81 | 105.60 | 101.84 | 102.40 | 52,707,768 | +0.23(+0.23%) |
Oct 18, 2023 | 103.38 | 104.78 | 101.74 | 102.17 | 50,424,448 | -2.97(-2.82%) |
Oct 17, 2023 | 103.54 | 106.29 | 101.66 | 105.14 | 49,609,668 | -1.32(-1.24%) |
Oct 16, 2023 | 105.42 | 107.48 | 105.39 | 106.46 | 42,450,368 | +1.37(+1.30%) |
Oct 13, 2023 | 108.65 | 108.97 | 104.75 | 105.09 | 52,926,256 | -3.70(-3.40%) |
Oct 12, 2023 | 108.40 | 111.31 | 107.51 | 108.79 | 60,946,124 | +0.48(+0.44%) |
Oct 11, 2023 | 109.14 | 110.10 | 106.93 | 108.31 | 51,054,364 | -0.69(-0.64%) |
Oct 10, 2023 | 107.49 | 110.12 | 106.40 | 109.00 | 57,073,540 | +2.03(+1.90%) |
Oct 09, 2023 | 106.01 | 107.31 | 104.79 | 106.97 | 39,574,856 | -0.27(-0.25%) |
Oct 06, 2023 | 102.16 | 107.87 | 102.03 | 107.24 | 64,911,140 | +4.33(+4.21%) |
Oct 05, 2023 | 103.40 | 103.74 | 100.27 | 102.91 | 51,751,156 | -1.16(-1.11%) |
Oct 04, 2023 | 100.65 | 104.40 | 100.34 | 104.07 | 50,978,056 | +3.99(+3.99%) |
Oct 03, 2023 | 101.80 | 103.29 | 99.17 | 100.08 | 48,083,888 | -3.19(-3.09%) |
Oct 02, 2023 | 102.21 | 103.71 | 101.70 | 103.27 | 45,099,544 | +0.45(+0.44%) |
Sep 29, 2023 | 104.69 | 104.94 | 102.56 | 102.82 | 56,140,936 | +0.06(+0.06%) |
Sep 28, 2023 | 97.94 | 104.20 | 97.76 | 102.76 | 72,745,120 | +4.69(+4.78%) |
Sep 27, 2023 | 96.82 | 99.23 | 96.35 | 98.07 | 51,245,232 | +2.11(+2.20%) |
Sep 26, 2023 | 96.50 | 97.83 | 95.27 | 95.96 | 42,833,124 | -1.42(-1.46%) |
Sep 25, 2023 | 95.95 | 97.45 | 96.37 | 97.38 | 43,181,428 | +1.18(+1.23%) |
Sep 22, 2023 | 96.92 | 98.42 | 95.61 | 96.20 | 52,170,592 | +0.09(+0.09%) |
Sep 21, 2023 | 98.60 | 98.87 | 95.84 | 96.11 | 59,671,120 | -4.23(-4.22%) |
Sep 20, 2023 | 102.36 | 103.94 | 100.28 | 100.34 | 55,152,524 | -1.27(-1.25%) |
Sep 19, 2023 | 101.75 | 102.86 | 100.70 | 101.61 | 41,690,156 | -0.76(-0.74%) |
Sep 18, 2023 | 100.81 | 102.99 | 99.45 | 102.37 | 49,042,324 | +0.88(+0.87%) |
Sep 15, 2023 | 106.07 | 106.76 | 101.28 | 101.49 | 71,103,624 | -5.14(-4.82%) |
Sep 14, 2023 | 108.43 | 109.15 | 106.22 | 106.63 | 45,887,104 | -1.08(-1.00%) |
Sep 13, 2023 | 105.10 | 108.74 | 104.83 | 107.71 | 44,673,732 | +2.40(+2.28%) |
Sep 12, 2023 | 104.20 | 106.74 | 103.18 | 105.31 | 44,405,784 | -0.01(-0.01%) |
Sep 11, 2023 | 107.32 | 107.51 | 103.00 | 105.32 | 50,585,012 | -0.77(-0.73%) |
Sep 08, 2023 | 107.02 | 109.74 | 105.75 | 106.09 | 46,271,732 | -0.50(-0.47%) |
Sep 07, 2023 | 106.14 | 107.69 | 105.09 | 106.59 | 49,061,920 | -2.69(-2.46%) |
Sep 06, 2023 | 110.56 | 111.33 | 108.22 | 109.28 | 47,724,112 | -1.50(-1.35%) |
Sep 05, 2023 | 109.00 | 111.82 | 106.30 | 110.78 | 66,067,148 | +1.33(+1.22%) |
Sep 01, 2023 | 107.00 | 110.06 | 106.61 | 109.45 | 54,856,304 | +3.73(+3.53%) |
Aug 31, 2023 | 106.19 | 108.06 | 104.86 | 105.72 | 58,924,504 | -0.87(-0.82%) |
Aug 30, 2023 | 105.40 | 107.67 | 104.50 | 106.59 | 55,233,132 | +0.67(+0.63%) |
Aug 29, 2023 | 102.11 | 106.57 | 101.79 | 105.92 | 50,819,564 | +3.31(+3.23%) |
Aug 28, 2023 | 103.47 | 104.07 | 100.89 | 102.61 | 55,355,924 | +0.36(+0.35%) |
Aug 25, 2023 | 101.17 | 104.12 | 99.58 | 102.25 | 74,980,960 | +0.45(+0.44%) |
Aug 24, 2023 | 111.06 | 111.64 | 100.87 | 101.80 | 109,091,392 | -7.63(-6.97%) |
Aug 23, 2023 | 105.65 | 110.08 | 105.00 | 109.43 | 54,587,180 | +3.77(+3.57%) |
Aug 22, 2023 | 109.40 | 109.72 | 104.85 | 105.66 | 47,313,620 | -2.56(-2.37%) |
Aug 21, 2023 | 106.20 | 108.54 | 105.67 | 108.22 | 49,521,492 | +2.77(+2.63%) |
Aug 18, 2023 | 102.40 | 106.07 | 101.68 | 105.45 | 60,071,192 | +1.01(+0.97%) |
Aug 17, 2023 | 107.62 | 107.85 | 104.10 | 104.44 | 59,023,164 | -2.75(-2.57%) |
Aug 16, 2023 | 110.09 | 110.44 | 106.98 | 107.19 | 54,299,044 | -4.16(-3.74%) |
Aug 15, 2023 | 111.99 | 113.18 | 110.17 | 111.35 | 53,776,264 | -0.63(-0.56%) |
Aug 14, 2023 | 106.75 | 111.99 | 105.42 | 111.98 | 57,325,228 | +4.41(+4.10%) |
Aug 11, 2023 | 108.85 | 109.07 | 106.48 | 107.57 | 55,667,776 | -2.66(-2.41%) |
Aug 10, 2023 | 111.30 | 113.89 | 109.47 | 110.23 | 57,265,152 | -0.24(-0.22%) |
Aug 09, 2023 | 112.89 | 113.15 | 108.78 | 110.47 | 56,281,728 | -2.76(-2.44%) |
Aug 08, 2023 | 114.94 | 115.46 | 111.41 | 113.23 | 54,098,664 | -3.58(-3.06%) |
Aug 07, 2023 | 116.36 | 119.08 | 115.49 | 116.81 | 65,816,144 | +0.99(+0.85%) |
Aug 04, 2023 | 114.48 | 118.85 | 113.96 | 115.82 | 84,869,000 | +2.67(+2.36%) |
Aug 03, 2023 | 108.95 | 114.96 | 108.95 | 113.15 | 90,700,688 | +3.80(+3.48%) |
Aug 02, 2023 | 119.49 | 119.50 | 107.38 | 109.35 | 173,448,256 | -8.25(-7.02%) |