Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 94.58 | 95.72 | 94.41 | 95.32 | 37,788 | +0.74(+0.78%) |
Oct 30, 2023 | 93.48 | 95.38 | 92.78 | 94.58 | 53,247 | +2.51(+2.73%) |
Oct 27, 2023 | 91.01 | 92.75 | 90.15 | 92.07 | 73,869 | +0.66(+0.72%) |
Oct 26, 2023 | 89.28 | 92.14 | 88.99 | 91.41 | 51,807 | +2.71(+3.06%) |
Oct 25, 2023 | 86.92 | 89.55 | 86.19 | 88.70 | 83,951 | +1.01(+1.15%) |
Oct 24, 2023 | 87.36 | 88.15 | 86.94 | 87.69 | 33,929 | +0.91(+1.05%) |
Oct 23, 2023 | 87.22 | 89.11 | 86.36 | 86.78 | 54,191 | -0.98(-1.12%) |
Oct 20, 2023 | 90.29 | 90.29 | 87.62 | 87.76 | 116,360 | -2.01(-2.24%) |
Oct 19, 2023 | 90.59 | 91.96 | 89.73 | 89.77 | 48,653 | -1.08(-1.19%) |
Oct 18, 2023 | 92.95 | 92.95 | 90.44 | 90.85 | 46,100 | -2.75(-2.94%) |
Oct 17, 2023 | 91.92 | 94.37 | 91.92 | 93.60 | 59,258 | +1.10(+1.19%) |
Oct 16, 2023 | 92.34 | 94.23 | 92.35 | 92.50 | 36,451 | +0.56(+0.61%) |
Oct 13, 2023 | 94.38 | 94.38 | 91.92 | 91.94 | 65,303 | -2.21(-2.35%) |
Oct 12, 2023 | 94.89 | 94.89 | 93.33 | 94.15 | 46,318 | -0.34(-0.36%) |
Oct 11, 2023 | 94.47 | 96.35 | 94.25 | 94.49 | 34,346 | -0.49(-0.52%) |
Oct 10, 2023 | 96.36 | 96.85 | 94.95 | 94.98 | 48,766 | -0.96(-1.00%) |
Oct 09, 2023 | 95.08 | 96.83 | 94.76 | 95.94 | 29,962 | +0.12(+0.13%) |
Oct 06, 2023 | 93.07 | 96.50 | 92.87 | 95.82 | 58,990 | +2.44(+2.61%) |
Oct 05, 2023 | 92.46 | 93.63 | 92.46 | 93.38 | 75,337 | +0.21(+0.23%) |
Oct 04, 2023 | 93.93 | 94.14 | 92.65 | 93.17 | 63,774 | -1.05(-1.11%) |
Oct 03, 2023 | 95.63 | 95.63 | 93.32 | 94.22 | 37,042 | -2.16(-2.24%) |
Oct 02, 2023 | 96.20 | 97.25 | 94.74 | 96.38 | 58,546 | -0.54(-0.56%) |
Sep 29, 2023 | 99.22 | 99.22 | 96.34 | 96.92 | 83,661 | -1.86(-1.88%) |
Sep 28, 2023 | 96.04 | 99.28 | 96.04 | 98.78 | 81,240 | +2.72(+2.83%) |
Sep 27, 2023 | 95.10 | 96.92 | 94.71 | 96.06 | 89,848 | +1.06(+1.12%) |
Sep 26, 2023 | 95.89 | 95.89 | 94.56 | 95.00 | 66,843 | -1.32(-1.37%) |
Sep 25, 2023 | 95.68 | 96.42 | 96.00 | 96.32 | 36,456 | +0.58(+0.61%) |
Sep 22, 2023 | 95.71 | 96.75 | 94.76 | 95.74 | 40,429 | -0.51(-0.53%) |
Sep 21, 2023 | 94.18 | 97.25 | 93.70 | 96.25 | 75,659 | +1.83(+1.94%) |
Sep 20, 2023 | 95.10 | 95.10 | 94.25 | 94.42 | 53,856 | -0.12(-0.13%) |
Sep 19, 2023 | 94.77 | 95.08 | 94.38 | 94.54 | 44,878 | -0.51(-0.54%) |
Sep 18, 2023 | 93.67 | 95.37 | 93.62 | 95.05 | 77,535 | +1.73(+1.85%) |
Sep 15, 2023 | 92.92 | 93.58 | 92.37 | 93.32 | 255,662 | +0.40(+0.43%) |
Sep 14, 2023 | 91.76 | 93.39 | 90.79 | 92.92 | 75,407 | +2.13(+2.35%) |
Sep 13, 2023 | 92.05 | 92.10 | 90.39 | 90.79 | 59,838 | -1.35(-1.47%) |
Sep 12, 2023 | 91.17 | 92.64 | 91.02 | 92.14 | 47,685 | +1.02(+1.12%) |
Sep 11, 2023 | 91.08 | 91.67 | 90.77 | 91.12 | 44,265 | +0.16(+0.18%) |
Sep 08, 2023 | 90.55 | 91.00 | 89.61 | 90.96 | 40,676 | +0.38(+0.42%) |
Sep 07, 2023 | 92.18 | 92.18 | 89.70 | 90.58 | 85,419 | -1.67(-1.81%) |
Sep 06, 2023 | 91.69 | 92.29 | 90.27 | 92.25 | 75,043 | +0.79(+0.86%) |
Sep 05, 2023 | 93.51 | 93.64 | 91.21 | 91.46 | 70,723 | -2.77(-2.94%) |
Sep 01, 2023 | 93.93 | 95.40 | 93.59 | 94.23 | 64,364 | +0.35(+0.37%) |
Aug 31, 2023 | 94.75 | 95.61 | 93.51 | 93.88 | 135,331 | -1.17(-1.23%) |
Aug 30, 2023 | 95.36 | 95.96 | 94.74 | 95.05 | 39,171 | -0.87(-0.91%) |
Aug 29, 2023 | 96.49 | 96.57 | 95.64 | 95.92 | 28,212 | -0.14(-0.15%) |
Aug 28, 2023 | 96.10 | 97.36 | 95.69 | 96.06 | 29,442 | +0.18(+0.19%) |
Aug 25, 2023 | 96.70 | 96.90 | 94.85 | 95.88 | 40,571 | -0.24(-0.25%) |
Aug 24, 2023 | 95.28 | 96.98 | 95.28 | 96.12 | 79,245 | +0.48(+0.50%) |
Aug 23, 2023 | 96.43 | 96.43 | 95.09 | 95.64 | 41,789 | -0.49(-0.51%) |
Aug 22, 2023 | 99.30 | 99.80 | 95.79 | 96.13 | 34,362 | -2.79(-2.82%) |
Aug 21, 2023 | 97.53 | 99.09 | 96.48 | 98.92 | 96,665 | +1.25(+1.28%) |
Aug 18, 2023 | 95.46 | 97.83 | 95.42 | 97.67 | 63,434 | +1.44(+1.50%) |
Aug 17, 2023 | 95.92 | 97.16 | 94.65 | 96.23 | 64,360 | +0.75(+0.79%) |
Aug 16, 2023 | 95.41 | 95.79 | 94.41 | 95.48 | 55,084 | -0.25(-0.26%) |
Aug 15, 2023 | 96.07 | 97.10 | 95.08 | 95.73 | 49,218 | -1.03(-1.06%) |
Aug 14, 2023 | 95.15 | 97.79 | 94.45 | 96.76 | 61,065 | +1.23(+1.28%) |
Aug 11, 2023 | 94.50 | 96.16 | 94.50 | 95.53 | 37,056 | +1.08(+1.15%) |
Aug 10, 2023 | 96.05 | 96.97 | 94.38 | 94.45 | 35,238 | -0.68(-0.71%) |
Aug 09, 2023 | 96.80 | 97.50 | 94.91 | 95.13 | 42,551 | -1.87(-1.93%) |
Aug 08, 2023 | 98.34 | 98.34 | 94.18 | 97.00 | 57,557 | -2.60(-2.61%) |
Aug 07, 2023 | 98.32 | 100.28 | 98.32 | 99.60 | 55,386 | +1.66(+1.69%) |
Aug 04, 2023 | 98.12 | 99.35 | 97.46 | 97.94 | 69,480 | -0.31(-0.32%) |
Aug 03, 2023 | 100.00 | 102.00 | 97.71 | 98.25 | 95,079 | +6.89(+7.54%) |
Aug 02, 2023 | 92.09 | 92.38 | 90.82 | 91.36 | 44,388 | -1.74(-1.87%) |