Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 88.53 | 90.65 | 88.32 | 90.43 | 3,705,557 | +2.72(+3.10%) |
Oct 30, 2023 | 87.69 | 88.50 | 86.18 | 87.71 | 3,697,268 | +0.30(+0.34%) |
Oct 27, 2023 | 88.93 | 88.93 | 86.57 | 87.41 | 3,077,124 | -1.56(-1.75%) |
Oct 26, 2023 | 85.24 | 89.58 | 84.99 | 88.96 | 3,956,625 | +4.09(+4.82%) |
Oct 25, 2023 | 84.91 | 85.35 | 84.12 | 84.87 | 3,468,807 | -0.84(-0.98%) |
Oct 24, 2023 | 84.47 | 85.84 | 84.47 | 85.70 | 3,109,435 | +1.47(+1.74%) |
Oct 23, 2023 | 82.95 | 85.33 | 82.40 | 84.23 | 4,478,183 | +0.46(+0.55%) |
Oct 20, 2023 | 83.70 | 85.32 | 83.56 | 83.78 | 4,608,287 | +0.24(+0.29%) |
Oct 19, 2023 | 85.63 | 86.47 | 82.67 | 83.53 | 8,726,166 | -4.90(-5.54%) |
Oct 18, 2023 | 90.68 | 91.03 | 88.30 | 88.44 | 5,964,046 | -2.40(-2.64%) |
Oct 17, 2023 | 91.42 | 92.28 | 90.29 | 90.84 | 3,754,700 | -1.15(-1.25%) |
Oct 16, 2023 | 91.32 | 92.61 | 90.61 | 91.99 | 5,271,935 | +0.04(+0.04%) |
Oct 13, 2023 | 92.26 | 92.72 | 91.59 | 91.95 | 3,180,043 | +0.22(+0.24%) |
Oct 12, 2023 | 91.87 | 92.21 | 90.74 | 91.72 | 2,682,874 | -0.22(-0.24%) |
Oct 11, 2023 | 90.95 | 92.07 | 90.03 | 91.95 | 3,542,953 | +1.39(+1.54%) |
Oct 10, 2023 | 90.31 | 91.14 | 90.02 | 90.56 | 2,445,237 | -0.07(-0.08%) |
Oct 09, 2023 | 88.25 | 90.94 | 88.25 | 90.62 | 3,402,244 | +1.95(+2.19%) |
Oct 06, 2023 | 86.36 | 88.97 | 85.69 | 88.68 | 3,020,985 | +1.33(+1.53%) |
Oct 05, 2023 | 86.54 | 87.76 | 85.95 | 87.35 | 4,378,391 | +0.53(+0.60%) |
Oct 04, 2023 | 86.31 | 87.53 | 85.56 | 86.82 | 3,691,069 | +0.81(+0.94%) |
Oct 03, 2023 | 87.92 | 88.47 | 85.63 | 86.01 | 3,470,786 | -2.42(-2.74%) |
Oct 02, 2023 | 89.18 | 89.66 | 88.03 | 88.44 | 3,307,421 | -1.07(-1.20%) |
Sep 29, 2023 | 90.97 | 91.27 | 88.99 | 89.51 | 4,316,753 | -0.05(-0.05%) |
Sep 28, 2023 | 87.82 | 89.88 | 87.67 | 89.55 | 3,712,138 | +2.31(+2.65%) |
Sep 27, 2023 | 88.61 | 88.89 | 86.33 | 87.24 | 4,552,806 | -1.34(-1.52%) |
Sep 26, 2023 | 88.71 | 89.53 | 88.32 | 88.58 | 3,896,716 | -1.20(-1.33%) |
Sep 25, 2023 | 88.80 | 89.94 | 89.14 | 89.78 | 4,425,351 | +0.32(+0.36%) |
Sep 22, 2023 | 90.94 | 90.94 | 89.11 | 89.46 | 3,632,293 | -0.89(-0.99%) |
Sep 21, 2023 | 93.66 | 93.97 | 90.31 | 90.35 | 4,703,714 | -3.73(-3.97%) |
Sep 20, 2023 | 94.91 | 95.30 | 93.89 | 94.09 | 3,780,223 | -0.22(-0.24%) |
Sep 19, 2023 | 94.50 | 94.88 | 93.58 | 94.31 | 3,099,888 | -0.54(-0.57%) |
Sep 18, 2023 | 95.87 | 96.68 | 94.81 | 94.85 | 3,384,856 | -0.86(-0.89%) |
Sep 15, 2023 | 95.55 | 96.79 | 95.14 | 95.71 | 4,703,552 | -0.21(-0.22%) |
Sep 14, 2023 | 93.16 | 96.09 | 93.10 | 95.92 | 2,915,332 | +2.68(+2.87%) |
Sep 13, 2023 | 94.27 | 94.27 | 92.57 | 93.25 | 3,577,931 | -0.49(-0.52%) |
Sep 12, 2023 | 93.90 | 94.04 | 91.82 | 93.73 | 2,657,031 | -0.56(-0.59%) |
Sep 11, 2023 | 94.98 | 95.45 | 93.99 | 94.29 | 2,597,611 | -0.68(-0.72%) |
Sep 08, 2023 | 96.05 | 96.08 | 94.89 | 94.97 | 3,122,780 | -0.79(-0.83%) |
Sep 07, 2023 | 94.50 | 96.04 | 94.50 | 95.76 | 3,949,725 | +1.02(+1.08%) |
Sep 06, 2023 | 95.49 | 95.76 | 94.10 | 94.74 | 2,378,411 | -0.95(-0.99%) |
Sep 05, 2023 | 95.47 | 96.57 | 95.26 | 95.69 | 3,285,032 | +0.21(+0.22%) |
Sep 01, 2023 | 96.65 | 96.79 | 95.03 | 95.47 | 1,797,254 | -0.70(-0.73%) |
Aug 31, 2023 | 97.01 | 97.23 | 95.69 | 96.17 | 4,558,140 | -0.31(-0.32%) |
Aug 30, 2023 | 96.71 | 96.93 | 95.73 | 96.48 | 2,992,389 | +0.21(+0.22%) |
Aug 29, 2023 | 95.83 | 97.07 | 95.29 | 96.27 | 3,497,368 | +0.70(+0.73%) |
Aug 28, 2023 | 95.67 | 96.36 | 95.45 | 95.57 | 2,291,258 | +0.16(+0.17%) |
Aug 25, 2023 | 95.37 | 96.24 | 94.74 | 95.41 | 2,344,179 | +0.13(+0.14%) |
Aug 24, 2023 | 95.73 | 96.73 | 94.66 | 95.27 | 2,501,660 | +0.06(+0.06%) |
Aug 23, 2023 | 95.18 | 95.70 | 94.58 | 95.22 | 3,935,390 | +0.76(+0.80%) |
Aug 22, 2023 | 95.05 | 95.28 | 93.88 | 94.46 | 2,243,603 | -0.51(-0.53%) |
Aug 21, 2023 | 95.75 | 95.75 | 93.72 | 94.97 | 3,099,433 | -0.95(-0.99%) |
Aug 18, 2023 | 94.80 | 96.49 | 94.58 | 95.92 | 2,569,018 | +0.42(+0.44%) |
Aug 17, 2023 | 95.73 | 97.02 | 95.36 | 95.49 | 3,599,554 | -0.06(-0.06%) |
Aug 16, 2023 | 98.47 | 98.47 | 94.88 | 95.55 | 3,123,192 | -2.72(-2.77%) |
Aug 15, 2023 | 97.80 | 98.72 | 97.23 | 98.27 | 1,959,606 | -0.41(-0.42%) |
Aug 14, 2023 | 99.58 | 99.79 | 98.43 | 98.68 | 2,698,083 | -1.23(-1.24%) |
Aug 11, 2023 | 99.79 | 100.44 | 99.57 | 99.92 | 2,813,309 | -0.27(-0.27%) |
Aug 10, 2023 | 99.33 | 100.82 | 99.33 | 100.18 | 3,392,584 | +0.06(+0.06%) |
Aug 09, 2023 | 99.24 | 100.51 | 99.03 | 100.13 | 2,709,470 | +0.56(+0.57%) |
Aug 08, 2023 | 98.57 | 99.79 | 97.80 | 99.56 | 2,220,795 | +0.18(+0.18%) |
Aug 07, 2023 | 99.45 | 99.86 | 98.63 | 99.38 | 1,934,608 | +0.04(+0.04%) |
Aug 04, 2023 | 100.06 | 101.26 | 98.75 | 99.34 | 2,274,621 | -1.07(-1.07%) |
Aug 03, 2023 | 102.10 | 102.36 | 99.73 | 100.41 | 2,413,824 | -1.98(-1.93%) |
Aug 02, 2023 | 103.13 | 103.25 | 100.89 | 102.39 | 3,309,430 | -1.20(-1.15%) |