Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 88.81 | 89.08 | 87.24 | 88.49 | 2,744,216 | +0.47(+0.53%) |
Oct 30, 2023 | 86.58 | 88.76 | 86.58 | 88.02 | 2,084,899 | +1.59(+1.84%) |
Oct 27, 2023 | 90.93 | 91.47 | 85.49 | 86.42 | 3,288,291 | -4.28(-4.72%) |
Oct 26, 2023 | 91.55 | 92.40 | 90.61 | 90.71 | 2,328,857 | -0.68(-0.75%) |
Oct 25, 2023 | 92.90 | 93.66 | 91.26 | 91.39 | 1,634,478 | -2.40(-2.55%) |
Oct 24, 2023 | 93.74 | 94.62 | 93.14 | 93.79 | 1,317,624 | +0.44(+0.47%) |
Oct 23, 2023 | 93.87 | 94.84 | 93.25 | 93.35 | 1,239,724 | -0.84(-0.89%) |
Oct 20, 2023 | 94.85 | 95.46 | 93.62 | 94.19 | 1,756,816 | -1.02(-1.07%) |
Oct 19, 2023 | 95.87 | 96.97 | 95.08 | 95.20 | 1,624,806 | -0.66(-0.69%) |
Oct 18, 2023 | 97.78 | 98.18 | 95.77 | 95.87 | 1,645,516 | -2.64(-2.68%) |
Oct 17, 2023 | 97.76 | 100.06 | 97.52 | 98.51 | 1,841,712 | +0.47(+0.48%) |
Oct 16, 2023 | 99.73 | 100.89 | 97.69 | 98.04 | 2,847,744 | -0.37(-0.38%) |
Oct 13, 2023 | 101.08 | 101.09 | 97.97 | 98.41 | 1,403,032 | -1.85(-1.84%) |
Oct 12, 2023 | 101.78 | 101.78 | 99.46 | 100.26 | 1,430,678 | -1.58(-1.55%) |
Oct 11, 2023 | 102.67 | 103.82 | 101.18 | 101.83 | 1,433,062 | -0.70(-0.69%) |
Oct 10, 2023 | 101.73 | 103.34 | 101.69 | 102.54 | 1,511,201 | +0.82(+0.81%) |
Oct 09, 2023 | 99.72 | 101.98 | 99.49 | 101.72 | 1,556,488 | +1.83(+1.83%) |
Oct 06, 2023 | 98.56 | 100.44 | 98.09 | 99.89 | 1,209,942 | +0.22(+0.22%) |
Oct 05, 2023 | 99.52 | 99.94 | 97.86 | 99.67 | 843,585 | +0.13(+0.13%) |
Oct 04, 2023 | 98.36 | 99.80 | 97.34 | 99.55 | 1,039,196 | +1.67(+1.71%) |
Oct 03, 2023 | 101.13 | 101.37 | 97.60 | 97.87 | 1,207,013 | -4.39(-4.29%) |
Oct 02, 2023 | 102.15 | 102.85 | 101.29 | 102.26 | 1,685,589 | -0.27(-0.27%) |
Sep 29, 2023 | 102.86 | 103.92 | 102.31 | 102.54 | 1,467,466 | +0.71(+0.70%) |
Sep 28, 2023 | 101.34 | 102.84 | 100.77 | 101.82 | 1,426,671 | +0.59(+0.58%) |
Sep 27, 2023 | 101.54 | 101.59 | 100.25 | 101.24 | 1,499,426 | +0.23(+0.23%) |
Sep 26, 2023 | 102.83 | 103.48 | 100.82 | 101.00 | 1,639,121 | -2.59(-2.50%) |
Sep 25, 2023 | 102.52 | 103.74 | 103.29 | 103.59 | 869,296 | +0.50(+0.48%) |
Sep 22, 2023 | 104.03 | 104.39 | 102.98 | 103.09 | 829,230 | -0.71(-0.69%) |
Sep 21, 2023 | 105.08 | 105.59 | 103.80 | 103.81 | 1,305,995 | -2.45(-2.31%) |
Sep 20, 2023 | 108.74 | 108.99 | 106.17 | 106.26 | 1,196,046 | -1.88(-1.74%) |
Sep 19, 2023 | 106.20 | 108.25 | 106.20 | 108.14 | 1,113,913 | +1.52(+1.42%) |
Sep 18, 2023 | 106.94 | 107.09 | 105.99 | 106.62 | 832,837 | -0.57(-0.53%) |
Sep 15, 2023 | 107.25 | 107.79 | 106.73 | 107.19 | 2,442,887 | -0.41(-0.38%) |
Sep 14, 2023 | 106.29 | 107.84 | 106.15 | 107.60 | 1,223,349 | +2.16(+2.05%) |
Sep 13, 2023 | 106.19 | 106.19 | 102.50 | 105.44 | 2,616,648 | -1.18(-1.11%) |
Sep 12, 2023 | 105.94 | 107.75 | 105.86 | 106.62 | 873,429 | +0.17(+0.16%) |
Sep 11, 2023 | 106.71 | 107.24 | 106.11 | 106.45 | 1,066,954 | +0.83(+0.79%) |
Sep 08, 2023 | 106.56 | 106.62 | 105.58 | 105.62 | 1,306,178 | -0.76(-0.72%) |
Sep 07, 2023 | 106.64 | 106.88 | 105.50 | 106.38 | 1,115,332 | -1.42(-1.32%) |
Sep 06, 2023 | 107.73 | 108.32 | 106.64 | 107.80 | 1,216,646 | -0.30(-0.28%) |
Sep 05, 2023 | 109.15 | 109.15 | 107.69 | 108.10 | 890,592 | -1.05(-0.97%) |
Sep 01, 2023 | 109.55 | 109.88 | 108.34 | 109.15 | 726,280 | +0.65(+0.60%) |
Aug 31, 2023 | 108.17 | 109.44 | 108.10 | 108.51 | 1,374,977 | +0.58(+0.54%) |
Aug 30, 2023 | 108.13 | 108.97 | 107.45 | 107.93 | 1,255,696 | -0.11(-0.10%) |
Aug 29, 2023 | 106.73 | 108.14 | 106.39 | 108.03 | 778,898 | +1.31(+1.22%) |
Aug 28, 2023 | 107.09 | 107.87 | 106.19 | 106.73 | 659,461 | +0.67(+0.63%) |
Aug 25, 2023 | 106.15 | 107.44 | 105.17 | 106.06 | 1,023,360 | +0.18(+0.17%) |
Aug 24, 2023 | 106.84 | 108.49 | 105.79 | 105.88 | 1,217,862 | -0.83(-0.78%) |
Aug 23, 2023 | 104.20 | 107.03 | 103.93 | 106.71 | 1,660,365 | +2.86(+2.76%) |
Aug 22, 2023 | 104.42 | 104.42 | 103.54 | 103.85 | 1,268,538 | -0.07(-0.07%) |
Aug 21, 2023 | 104.17 | 104.56 | 102.93 | 103.91 | 1,655,716 | -0.13(-0.12%) |
Aug 18, 2023 | 103.61 | 105.32 | 102.99 | 104.04 | 1,759,025 | -1.02(-0.98%) |
Aug 17, 2023 | 105.64 | 106.15 | 104.70 | 105.06 | 1,022,416 | -0.41(-0.38%) |
Aug 16, 2023 | 105.73 | 106.40 | 105.30 | 105.47 | 1,170,348 | -0.67(-0.63%) |
Aug 15, 2023 | 107.49 | 108.18 | 105.89 | 106.14 | 1,453,855 | -2.47(-2.28%) |
Aug 14, 2023 | 107.90 | 108.82 | 107.66 | 108.61 | 1,269,904 | +0.01(+0.01%) |
Aug 11, 2023 | 109.27 | 109.65 | 108.13 | 108.60 | 1,090,609 | -1.36(-1.24%) |
Aug 10, 2023 | 109.72 | 111.68 | 108.90 | 109.97 | 1,771,767 | +0.70(+0.65%) |
Aug 09, 2023 | 110.49 | 111.37 | 109.18 | 109.26 | 1,637,884 | -1.74(-1.57%) |
Aug 08, 2023 | 110.52 | 111.24 | 108.72 | 111.00 | 1,622,675 | -1.75(-1.55%) |
Aug 07, 2023 | 112.18 | 113.61 | 112.05 | 112.75 | 1,202,600 | +1.03(+0.92%) |
Aug 04, 2023 | 114.15 | 114.33 | 111.56 | 111.73 | 1,257,527 | -1.41(-1.25%) |
Aug 03, 2023 | 113.85 | 115.00 | 112.77 | 113.14 | 1,079,596 | -1.46(-1.27%) |
Aug 02, 2023 | 114.77 | 115.67 | 113.42 | 114.60 | 1,574,019 | -2.48(-2.11%) |