Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 96.47 | 97.35 | 96.25 | 97.23 | 24,708 | +0.79(+0.82%) |
Oct 30, 2023 | 95.87 | 96.73 | 95.53 | 96.44 | 71,150 | +1.13(+1.19%) |
Oct 27, 2023 | 96.25 | 96.25 | 95.00 | 95.31 | 41,638 | -0.70(-0.73%) |
Oct 26, 2023 | 96.44 | 97.10 | 96.00 | 96.01 | 95,029 | -0.80(-0.83%) |
Oct 25, 2023 | 97.79 | 97.79 | 96.72 | 96.81 | 94,327 | -1.20(-1.22%) |
Oct 24, 2023 | 98.22 | 98.54 | 97.62 | 98.01 | 92,971 | +0.65(+0.67%) |
Oct 23, 2023 | 97.37 | 98.58 | 97.35 | 97.36 | 53,113 | -0.47(-0.48%) |
Oct 20, 2023 | 98.70 | 99.16 | 97.83 | 97.83 | 36,370 | -1.08(-1.09%) |
Oct 19, 2023 | 100.03 | 100.49 | 98.69 | 98.91 | 42,803 | -1.03(-1.03%) |
Oct 18, 2023 | 101.79 | 101.79 | 99.85 | 99.94 | 223,441 | -2.49(-2.43%) |
Oct 17, 2023 | 101.42 | 102.95 | 101.42 | 102.43 | 26,417 | +0.50(+0.49%) |
Oct 16, 2023 | 101.38 | 102.40 | 101.38 | 101.93 | 22,768 | +1.13(+1.12%) |
Oct 13, 2023 | 102.04 | 102.05 | 100.40 | 100.80 | 44,439 | -0.88(-0.87%) |
Oct 12, 2023 | 103.11 | 103.11 | 101.02 | 101.68 | 70,413 | -1.13(-1.10%) |
Oct 11, 2023 | 102.68 | 102.99 | 102.13 | 102.81 | 25,111 | +0.47(+0.46%) |
Oct 10, 2023 | 101.96 | 102.97 | 101.96 | 102.34 | 36,133 | +0.79(+0.78%) |
Oct 09, 2023 | 100.48 | 101.70 | 100.38 | 101.55 | 38,291 | +0.96(+0.95%) |
Oct 06, 2023 | 98.95 | 101.19 | 98.91 | 100.59 | 34,204 | +1.09(+1.10%) |
Oct 05, 2023 | 99.65 | 99.75 | 98.97 | 99.50 | 32,333 | -0.37(-0.37%) |
Oct 04, 2023 | 99.33 | 99.98 | 98.80 | 99.87 | 96,707 | +0.64(+0.64%) |
Oct 03, 2023 | 99.72 | 100.47 | 98.88 | 99.23 | 51,763 | -0.96(-0.96%) |
Oct 02, 2023 | 100.70 | 100.98 | 99.79 | 100.19 | 112,968 | -0.70(-0.69%) |
Sep 29, 2023 | 102.02 | 102.02 | 100.75 | 100.89 | 46,819 | -0.53(-0.52%) |
Sep 28, 2023 | 100.68 | 101.96 | 100.65 | 101.42 | 70,684 | +0.56(+0.56%) |
Sep 27, 2023 | 100.70 | 101.12 | 100.18 | 100.86 | 25,347 | +0.55(+0.55%) |
Sep 26, 2023 | 101.27 | 101.47 | 100.25 | 100.31 | 70,658 | -1.80(-1.76%) |
Sep 25, 2023 | 101.38 | 102.13 | 101.81 | 102.11 | 46,195 | +0.35(+0.34%) |
Sep 22, 2023 | 102.06 | 102.35 | 101.73 | 101.76 | 96,262 | -0.25(-0.25%) |
Sep 21, 2023 | 103.45 | 103.45 | 102.00 | 102.01 | 25,252 | -1.92(-1.85%) |
Sep 20, 2023 | 104.99 | 105.43 | 103.91 | 103.93 | 19,544 | -0.55(-0.53%) |
Sep 19, 2023 | 104.78 | 104.87 | 103.89 | 104.48 | 23,421 | -0.52(-0.50%) |
Sep 18, 2023 | 104.73 | 105.40 | 104.59 | 105.00 | 34,179 | +0.29(+0.28%) |
Sep 15, 2023 | 105.09 | 105.45 | 104.52 | 104.71 | 302,490 | -0.66(-0.63%) |
Sep 14, 2023 | 105.10 | 105.37 | 104.73 | 105.37 | 13,905 | +0.80(+0.77%) |
Sep 13, 2023 | 104.96 | 105.19 | 104.22 | 104.57 | 19,580 | -0.58(-0.55%) |
Sep 12, 2023 | 105.28 | 105.69 | 105.01 | 105.15 | 20,081 | -0.38(-0.36%) |
Sep 11, 2023 | 105.65 | 105.71 | 105.14 | 105.53 | 14,540 | +0.14(+0.14%) |
Sep 08, 2023 | 105.96 | 105.96 | 105.24 | 105.39 | 42,140 | -0.44(-0.41%) |
Sep 07, 2023 | 105.81 | 106.13 | 105.36 | 105.83 | 190,238 | -0.38(-0.36%) |
Sep 06, 2023 | 106.15 | 106.75 | 105.65 | 106.21 | 41,409 | -0.32(-0.30%) |
Sep 05, 2023 | 108.24 | 108.24 | 106.50 | 106.53 | 21,864 | -1.77(-1.63%) |
Sep 01, 2023 | 108.18 | 108.43 | 107.98 | 108.30 | 17,325 | +0.76(+0.71%) |
Aug 31, 2023 | 108.04 | 108.26 | 107.53 | 107.54 | 17,680 | -0.33(-0.31%) |
Aug 30, 2023 | 107.43 | 108.21 | 107.43 | 107.87 | 23,351 | +0.50(+0.47%) |
Aug 29, 2023 | 106.24 | 107.44 | 106.24 | 107.37 | 16,015 | +1.00(+0.94%) |
Aug 28, 2023 | 105.80 | 106.62 | 105.80 | 106.37 | 24,345 | +0.94(+0.89%) |
Aug 25, 2023 | 105.03 | 105.81 | 104.37 | 105.43 | 46,667 | +0.88(+0.84%) |
Aug 24, 2023 | 105.46 | 106.18 | 104.55 | 104.55 | 272,893 | -1.16(-1.10%) |
Aug 23, 2023 | 104.79 | 105.82 | 104.79 | 105.71 | 22,510 | +1.02(+0.97%) |
Aug 22, 2023 | 105.05 | 105.05 | 104.48 | 104.69 | 45,804 | +0.01(+0.01%) |
Aug 21, 2023 | 104.87 | 104.96 | 104.04 | 104.68 | 20,707 | -0.03(-0.03%) |
Aug 18, 2023 | 103.86 | 104.97 | 103.60 | 104.71 | 60,717 | -0.03(-0.03%) |
Aug 17, 2023 | 105.89 | 106.05 | 104.63 | 104.74 | 28,001 | -0.93(-0.88%) |
Aug 16, 2023 | 105.98 | 106.82 | 105.63 | 105.67 | 38,076 | -0.62(-0.59%) |
Aug 15, 2023 | 107.10 | 107.10 | 106.24 | 106.30 | 28,252 | -1.41(-1.31%) |
Aug 14, 2023 | 107.17 | 107.74 | 107.17 | 107.71 | 22,665 | +0.27(+0.25%) |
Aug 11, 2023 | 107.25 | 107.76 | 107.16 | 107.44 | 98,975 | -0.01(-0.01%) |
Aug 10, 2023 | 107.87 | 108.58 | 107.23 | 107.45 | 33,187 | -0.02(-0.02%) |
Aug 09, 2023 | 107.75 | 108.08 | 107.29 | 107.47 | 55,117 | -0.26(-0.24%) |
Aug 08, 2023 | 107.51 | 107.86 | 106.85 | 107.73 | 91,797 | -0.66(-0.61%) |
Aug 07, 2023 | 107.61 | 108.45 | 107.61 | 108.39 | 33,622 | +1.19(+1.11%) |
Aug 04, 2023 | 108.05 | 108.30 | 107.09 | 107.20 | 23,250 | -0.60(-0.56%) |
Aug 03, 2023 | 107.94 | 108.10 | 107.42 | 107.80 | 28,308 | -0.62(-0.57%) |
Aug 02, 2023 | 108.82 | 109.29 | 108.31 | 108.42 | 43,306 | -1.32(-1.20%) |