Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 94.91 | 99.11 | 93.96 | 98.49 | 2,306,884 | +7.28(+7.99%) |
Oct 30, 2023 | 91.73 | 92.13 | 89.95 | 91.20 | 806,031 | +1.29(+1.44%) |
Oct 27, 2023 | 90.97 | 91.52 | 89.72 | 89.91 | 542,199 | -1.57(-1.72%) |
Oct 26, 2023 | 90.75 | 92.09 | 90.06 | 91.48 | 601,769 | +0.75(+0.82%) |
Oct 25, 2023 | 90.49 | 91.74 | 90.49 | 90.73 | 476,032 | +0.31(+0.34%) |
Oct 24, 2023 | 91.83 | 92.28 | 90.25 | 90.43 | 538,825 | -0.86(-0.95%) |
Oct 23, 2023 | 91.80 | 92.56 | 91.29 | 91.29 | 396,121 | -0.82(-0.90%) |
Oct 20, 2023 | 93.40 | 93.58 | 92.09 | 92.12 | 654,743 | -0.70(-0.75%) |
Oct 19, 2023 | 93.68 | 94.22 | 92.60 | 92.81 | 442,521 | -0.85(-0.91%) |
Oct 18, 2023 | 94.75 | 94.75 | 93.50 | 93.67 | 426,652 | -1.19(-1.26%) |
Oct 17, 2023 | 94.82 | 96.05 | 94.61 | 94.86 | 585,788 | +0.06(+0.06%) |
Oct 16, 2023 | 94.80 | 95.39 | 94.16 | 94.80 | 541,656 | +0.52(+0.55%) |
Oct 13, 2023 | 94.68 | 95.14 | 93.53 | 94.28 | 703,181 | +0.38(+0.40%) |
Oct 12, 2023 | 95.23 | 95.23 | 93.10 | 93.90 | 650,070 | -1.12(-1.18%) |
Oct 11, 2023 | 93.78 | 95.16 | 93.72 | 95.03 | 641,851 | +1.34(+1.43%) |
Oct 10, 2023 | 94.09 | 94.41 | 93.28 | 93.69 | 730,381 | -0.12(-0.13%) |
Oct 09, 2023 | 91.25 | 94.45 | 91.25 | 93.81 | 970,872 | +3.41(+3.77%) |
Oct 06, 2023 | 89.37 | 90.75 | 88.65 | 90.40 | 577,798 | +0.53(+0.59%) |
Oct 05, 2023 | 90.62 | 91.04 | 89.32 | 89.87 | 494,621 | -0.87(-0.96%) |
Oct 04, 2023 | 91.95 | 92.40 | 90.05 | 90.75 | 818,090 | -1.31(-1.42%) |
Oct 03, 2023 | 93.01 | 93.83 | 91.94 | 92.06 | 669,153 | -0.55(-0.59%) |
Oct 02, 2023 | 91.43 | 93.33 | 91.29 | 92.60 | 901,085 | +1.03(+1.13%) |
Sep 29, 2023 | 91.78 | 92.42 | 90.90 | 91.57 | 559,182 | +0.02(+0.02%) |
Sep 28, 2023 | 91.57 | 91.94 | 91.25 | 91.55 | 383,107 | +0.15(+0.16%) |
Sep 27, 2023 | 90.63 | 91.85 | 90.40 | 91.40 | 431,165 | +1.00(+1.11%) |
Sep 26, 2023 | 90.28 | 90.88 | 90.01 | 90.40 | 407,756 | -0.38(-0.42%) |
Sep 25, 2023 | 90.36 | 91.04 | 90.67 | 90.77 | 416,253 | +0.23(+0.25%) |
Sep 22, 2023 | 91.71 | 92.04 | 90.40 | 90.55 | 497,957 | -1.26(-1.37%) |
Sep 21, 2023 | 93.08 | 93.08 | 91.77 | 91.81 | 488,759 | -1.44(-1.55%) |
Sep 20, 2023 | 93.59 | 94.30 | 92.99 | 93.25 | 479,045 | +0.16(+0.17%) |
Sep 19, 2023 | 93.10 | 93.28 | 92.51 | 93.09 | 766,358 | +0.12(+0.13%) |
Sep 18, 2023 | 93.73 | 93.73 | 92.78 | 92.97 | 728,853 | -0.47(-0.50%) |
Sep 15, 2023 | 94.19 | 94.36 | 92.72 | 93.44 | 1,920,706 | -1.08(-1.15%) |
Sep 14, 2023 | 94.39 | 95.16 | 93.96 | 94.52 | 661,246 | +0.46(+0.49%) |
Sep 13, 2023 | 95.07 | 95.21 | 93.59 | 94.06 | 398,653 | -0.74(-0.78%) |
Sep 12, 2023 | 94.40 | 95.14 | 94.04 | 94.81 | 466,236 | -0.12(-0.13%) |
Sep 11, 2023 | 94.60 | 95.07 | 94.19 | 94.92 | 444,933 | +0.10(+0.10%) |
Sep 08, 2023 | 94.72 | 95.09 | 94.35 | 94.83 | 517,449 | +0.06(+0.06%) |
Sep 07, 2023 | 95.78 | 96.01 | 94.31 | 94.77 | 960,451 | -0.76(-0.80%) |
Sep 06, 2023 | 96.32 | 96.54 | 95.42 | 95.53 | 551,059 | -0.94(-0.97%) |
Sep 05, 2023 | 97.53 | 97.57 | 96.47 | 96.47 | 553,958 | -1.37(-1.40%) |
Sep 01, 2023 | 97.45 | 99.28 | 97.45 | 97.83 | 793,832 | +1.32(+1.36%) |
Aug 31, 2023 | 97.45 | 97.67 | 96.47 | 96.52 | 1,350,196 | -0.45(-0.46%) |
Aug 30, 2023 | 96.24 | 97.19 | 96.18 | 96.96 | 417,366 | +1.12(+1.17%) |
Aug 29, 2023 | 96.01 | 96.14 | 95.15 | 95.85 | 378,989 | -0.03(-0.03%) |
Aug 28, 2023 | 94.75 | 95.93 | 94.52 | 95.87 | 569,392 | +1.06(+1.12%) |
Aug 25, 2023 | 95.92 | 95.92 | 94.55 | 94.82 | 353,738 | -0.61(-0.64%) |
Aug 24, 2023 | 94.03 | 95.86 | 94.02 | 95.43 | 577,562 | +0.90(+0.95%) |
Aug 23, 2023 | 94.60 | 94.77 | 94.02 | 94.53 | 740,112 | +0.11(+0.12%) |
Aug 22, 2023 | 95.05 | 95.42 | 94.13 | 94.42 | 1,206,090 | -1.07(-1.12%) |
Aug 21, 2023 | 94.82 | 95.54 | 94.68 | 95.49 | 700,159 | +0.37(+0.38%) |
Aug 18, 2023 | 95.06 | 95.60 | 94.63 | 95.12 | 3,423,197 | -0.21(-0.22%) |
Aug 17, 2023 | 95.91 | 96.80 | 95.26 | 95.33 | 827,810 | -0.48(-0.50%) |
Aug 16, 2023 | 96.54 | 96.80 | 95.74 | 95.81 | 570,863 | -0.80(-0.83%) |
Aug 15, 2023 | 96.86 | 97.49 | 96.47 | 96.61 | 644,409 | -0.56(-0.58%) |
Aug 14, 2023 | 96.79 | 97.65 | 96.45 | 97.17 | 709,610 | +0.50(+0.52%) |
Aug 11, 2023 | 96.40 | 96.99 | 95.74 | 96.67 | 600,775 | +0.33(+0.34%) |
Aug 10, 2023 | 96.27 | 96.79 | 95.79 | 96.34 | 593,296 | -0.23(-0.24%) |
Aug 09, 2023 | 95.95 | 96.85 | 95.70 | 96.57 | 459,095 | +0.55(+0.58%) |
Aug 08, 2023 | 96.45 | 96.45 | 95.38 | 96.01 | 599,397 | -0.62(-0.65%) |
Aug 07, 2023 | 96.25 | 96.97 | 95.94 | 96.64 | 1,173,691 | +0.52(+0.55%) |
Aug 04, 2023 | 98.07 | 98.15 | 95.82 | 96.11 | 868,615 | -1.29(-1.32%) |
Aug 03, 2023 | 97.71 | 97.92 | 96.61 | 97.40 | 945,988 | -0.15(-0.15%) |
Aug 02, 2023 | 98.97 | 99.30 | 97.30 | 97.55 | 945,051 | -1.42(-1.43%) |