Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 86.99 | 87.70 | 86.70 | 87.60 | 4,980,739 | +0.51(+0.59%) |
Oct 30, 2023 | 87.09 | 87.24 | 85.92 | 87.09 | 2,816,191 | +0.41(+0.48%) |
Oct 27, 2023 | 87.09 | 87.65 | 86.18 | 86.68 | 2,467,240 | -0.56(-0.64%) |
Oct 26, 2023 | 87.73 | 88.00 | 86.59 | 87.24 | 4,521,719 | -0.23(-0.26%) |
Oct 25, 2023 | 89.28 | 89.28 | 87.04 | 87.46 | 3,538,850 | -1.88(-2.10%) |
Oct 24, 2023 | 89.43 | 89.82 | 88.83 | 89.34 | 2,606,046 | +0.57(+0.64%) |
Oct 23, 2023 | 90.12 | 90.52 | 88.62 | 88.77 | 2,834,419 | -1.29(-1.43%) |
Oct 20, 2023 | 91.44 | 91.80 | 89.93 | 90.06 | 5,789,857 | -1.64(-1.79%) |
Oct 19, 2023 | 92.37 | 93.65 | 91.67 | 91.71 | 2,720,628 | -0.55(-0.60%) |
Oct 18, 2023 | 93.74 | 93.74 | 92.20 | 92.26 | 2,542,536 | -2.24(-2.37%) |
Oct 17, 2023 | 94.67 | 95.47 | 94.32 | 94.49 | 2,230,798 | -0.37(-0.39%) |
Oct 16, 2023 | 94.70 | 95.70 | 94.54 | 94.87 | 2,712,400 | +1.57(+1.68%) |
Oct 13, 2023 | 94.91 | 95.31 | 93.04 | 93.30 | 2,182,522 | -1.27(-1.34%) |
Oct 12, 2023 | 96.00 | 96.00 | 93.91 | 94.57 | 1,882,096 | -1.02(-1.07%) |
Oct 11, 2023 | 94.91 | 95.73 | 94.59 | 95.60 | 2,266,184 | +0.71(+0.75%) |
Oct 10, 2023 | 94.52 | 95.73 | 94.28 | 94.89 | 2,730,318 | +0.49(+0.52%) |
Oct 09, 2023 | 93.58 | 94.51 | 93.31 | 94.40 | 2,621,446 | +0.82(+0.87%) |
Oct 06, 2023 | 91.95 | 94.45 | 91.83 | 93.58 | 2,188,384 | +1.43(+1.55%) |
Oct 05, 2023 | 92.85 | 93.21 | 91.90 | 92.15 | 2,801,456 | -1.05(-1.13%) |
Oct 04, 2023 | 93.29 | 93.79 | 92.45 | 93.20 | 3,413,851 | -0.19(-0.20%) |
Oct 03, 2023 | 93.79 | 94.38 | 92.58 | 93.39 | 2,786,016 | -0.85(-0.90%) |
Oct 02, 2023 | 94.88 | 95.39 | 93.59 | 94.24 | 2,641,359 | -0.85(-0.89%) |
Sep 29, 2023 | 96.29 | 96.42 | 94.96 | 95.09 | 2,075,561 | -0.43(-0.45%) |
Sep 28, 2023 | 95.53 | 96.14 | 95.11 | 95.52 | 1,890,515 | +0.15(+0.15%) |
Sep 27, 2023 | 94.95 | 95.75 | 94.10 | 95.37 | 2,360,226 | +1.24(+1.32%) |
Sep 26, 2023 | 96.47 | 96.47 | 94.12 | 94.13 | 2,535,770 | -2.46(-2.55%) |
Sep 25, 2023 | 95.31 | 96.63 | 95.86 | 96.59 | 1,898,388 | +0.98(+1.03%) |
Sep 22, 2023 | 95.04 | 96.14 | 94.85 | 95.61 | 2,486,958 | +0.60(+0.63%) |
Sep 21, 2023 | 96.29 | 96.34 | 94.96 | 95.01 | 2,215,348 | -1.50(-1.55%) |
Sep 20, 2023 | 97.52 | 98.14 | 96.38 | 96.50 | 1,672,065 | -0.80(-0.82%) |
Sep 19, 2023 | 98.45 | 98.47 | 96.63 | 97.30 | 1,921,278 | -0.78(-0.79%) |
Sep 18, 2023 | 97.35 | 98.84 | 97.26 | 98.08 | 2,196,940 | +0.74(+0.76%) |
Sep 15, 2023 | 96.69 | 98.16 | 96.39 | 97.34 | 7,400,859 | +0.26(+0.26%) |
Sep 14, 2023 | 96.89 | 97.54 | 96.53 | 97.08 | 2,678,201 | +0.91(+0.94%) |
Sep 13, 2023 | 98.13 | 98.40 | 95.92 | 96.18 | 2,536,037 | -2.21(-2.24%) |
Sep 12, 2023 | 98.60 | 99.07 | 98.26 | 98.38 | 2,486,157 | -0.20(-0.20%) |
Sep 11, 2023 | 97.49 | 99.01 | 97.39 | 98.58 | 3,982,850 | +1.15(+1.18%) |
Sep 08, 2023 | 97.51 | 98.12 | 97.07 | 97.43 | 1,982,716 | -0.44(-0.45%) |
Sep 07, 2023 | 97.01 | 98.08 | 96.68 | 97.87 | 3,355,792 | +0.72(+0.74%) |
Sep 06, 2023 | 96.23 | 97.43 | 96.01 | 97.15 | 2,443,924 | +0.78(+0.81%) |
Sep 05, 2023 | 97.25 | 97.48 | 96.16 | 96.38 | 2,943,057 | -1.02(-1.05%) |
Sep 01, 2023 | 96.84 | 97.86 | 96.84 | 97.40 | 1,789,874 | +0.66(+0.68%) |
Aug 31, 2023 | 97.02 | 97.63 | 96.50 | 96.74 | 2,652,356 | -0.04(-0.04%) |
Aug 30, 2023 | 97.27 | 97.58 | 96.14 | 96.78 | 3,279,560 | -0.35(-0.36%) |
Aug 29, 2023 | 96.61 | 97.27 | 96.39 | 97.13 | 2,270,228 | +0.52(+0.54%) |
Aug 28, 2023 | 96.88 | 97.30 | 96.43 | 96.61 | 2,263,681 | +0.47(+0.49%) |
Aug 25, 2023 | 94.73 | 96.87 | 94.73 | 96.14 | 4,189,310 | +1.86(+1.97%) |
Aug 24, 2023 | 94.95 | 95.79 | 94.23 | 94.28 | 2,062,160 | -0.87(-0.91%) |
Aug 23, 2023 | 94.71 | 95.43 | 94.34 | 95.14 | 2,006,609 | +0.54(+0.57%) |
Aug 22, 2023 | 94.92 | 95.77 | 94.03 | 94.60 | 2,375,859 | +1.00(+1.07%) |
Aug 21, 2023 | 94.32 | 94.44 | 92.69 | 93.60 | 1,872,307 | -0.72(-0.76%) |
Aug 18, 2023 | 93.59 | 94.78 | 93.54 | 94.32 | 2,009,715 | +0.06(+0.06%) |
Aug 17, 2023 | 95.36 | 95.81 | 94.23 | 94.26 | 2,601,001 | -0.28(-0.29%) |
Aug 16, 2023 | 93.91 | 95.19 | 93.91 | 94.53 | 2,532,821 | +0.53(+0.57%) |
Aug 15, 2023 | 93.90 | 94.33 | 93.79 | 94.00 | 2,058,162 | -0.42(-0.45%) |
Aug 14, 2023 | 94.02 | 94.51 | 93.84 | 94.43 | 2,267,612 | +0.16(+0.17%) |
Aug 11, 2023 | 94.16 | 94.73 | 93.80 | 94.27 | 1,359,818 | +0.23(+0.24%) |
Aug 10, 2023 | 93.99 | 94.97 | 93.66 | 94.04 | 1,639,786 | -0.01(-0.01%) |
Aug 09, 2023 | 94.74 | 95.38 | 93.98 | 94.05 | 2,294,319 | -0.45(-0.48%) |
Aug 08, 2023 | 94.35 | 94.71 | 93.35 | 94.50 | 2,143,946 | -0.71(-0.74%) |
Aug 07, 2023 | 94.32 | 95.38 | 94.16 | 95.21 | 2,511,388 | +1.64(+1.75%) |
Aug 04, 2023 | 94.77 | 95.67 | 93.44 | 93.57 | 3,635,875 | -0.33(-0.35%) |
Aug 03, 2023 | 94.12 | 95.29 | 93.48 | 93.90 | 4,854,261 | +0.73(+0.79%) |
Aug 02, 2023 | 96.50 | 96.50 | 92.45 | 93.17 | 7,501,742 | +3.44(+3.83%) |