Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 89.73 | 91.28 | 89.55 | 90.62 | 77,892 | +0.75(+0.83%) |
Oct 30, 2023 | 88.17 | 90.17 | 88.17 | 89.88 | 57,878 | +1.82(+2.06%) |
Oct 27, 2023 | 88.81 | 89.57 | 87.46 | 88.06 | 66,436 | -0.89(-1.00%) |
Oct 26, 2023 | 88.09 | 88.96 | 87.96 | 88.95 | 107,358 | +1.11(+1.26%) |
Oct 25, 2023 | 88.31 | 89.03 | 87.33 | 87.84 | 139,399 | -0.79(-0.89%) |
Oct 24, 2023 | 87.59 | 89.00 | 87.09 | 88.63 | 121,483 | +1.21(+1.38%) |
Oct 23, 2023 | 87.13 | 88.37 | 86.82 | 87.42 | 60,225 | +0.39(+0.45%) |
Oct 20, 2023 | 88.44 | 88.47 | 86.71 | 87.03 | 94,380 | -0.82(-0.93%) |
Oct 19, 2023 | 88.39 | 89.40 | 87.61 | 87.85 | 57,382 | -0.62(-0.70%) |
Oct 18, 2023 | 90.52 | 90.97 | 88.47 | 88.47 | 81,079 | -2.46(-2.70%) |
Oct 17, 2023 | 91.82 | 92.23 | 90.87 | 90.92 | 74,491 | -1.35(-1.46%) |
Oct 16, 2023 | 91.95 | 92.75 | 91.35 | 92.27 | 50,734 | +0.96(+1.05%) |
Oct 13, 2023 | 94.28 | 94.58 | 91.16 | 91.31 | 85,768 | -2.68(-2.85%) |
Oct 12, 2023 | 95.14 | 95.14 | 92.55 | 93.99 | 65,270 | -1.08(-1.13%) |
Oct 11, 2023 | 94.94 | 96.13 | 93.89 | 95.07 | 62,037 | +0.32(+0.34%) |
Oct 10, 2023 | 96.32 | 97.12 | 94.64 | 94.75 | 143,392 | -1.42(-1.47%) |
Oct 09, 2023 | 94.53 | 96.30 | 93.52 | 96.17 | 41,852 | +1.26(+1.33%) |
Oct 06, 2023 | 93.80 | 95.89 | 92.74 | 94.91 | 59,551 | +0.28(+0.30%) |
Oct 05, 2023 | 94.06 | 95.19 | 93.18 | 94.63 | 76,278 | +1.00(+1.07%) |
Oct 04, 2023 | 93.35 | 94.14 | 92.33 | 93.63 | 90,186 | +0.48(+0.51%) |
Oct 03, 2023 | 92.89 | 93.26 | 91.17 | 93.15 | 138,387 | -0.10(-0.11%) |
Oct 02, 2023 | 94.44 | 94.48 | 91.58 | 93.25 | 106,353 | -1.89(-1.98%) |
Sep 29, 2023 | 96.60 | 97.48 | 94.74 | 95.14 | 88,017 | -0.90(-0.94%) |
Sep 28, 2023 | 96.80 | 97.74 | 95.48 | 96.04 | 85,290 | -0.76(-0.78%) |
Sep 27, 2023 | 98.21 | 98.72 | 95.85 | 96.80 | 124,299 | -1.39(-1.41%) |
Sep 26, 2023 | 102.25 | 102.25 | 98.19 | 98.19 | 121,312 | -4.55(-4.43%) |
Sep 25, 2023 | 101.58 | 103.14 | 102.40 | 102.74 | 140,586 | +0.43(+0.42%) |
Sep 22, 2023 | 102.83 | 102.83 | 100.99 | 102.31 | 181,621 | -0.45(-0.44%) |
Sep 21, 2023 | 106.60 | 106.60 | 102.50 | 102.76 | 88,221 | -4.77(-4.43%) |
Sep 20, 2023 | 108.97 | 110.25 | 107.42 | 107.53 | 62,508 | -1.22(-1.12%) |
Sep 19, 2023 | 111.14 | 112.14 | 108.12 | 108.74 | 132,377 | -2.12(-1.91%) |
Sep 18, 2023 | 110.57 | 111.21 | 110.04 | 110.86 | 56,660 | -0.24(-0.22%) |
Sep 15, 2023 | 112.69 | 112.73 | 109.13 | 111.10 | 81,838 | -1.61(-1.43%) |
Sep 14, 2023 | 112.91 | 113.05 | 110.10 | 112.71 | 165,066 | +0.95(+0.85%) |
Sep 13, 2023 | 115.66 | 115.84 | 110.99 | 111.76 | 177,157 | -3.30(-2.86%) |
Sep 12, 2023 | 114.96 | 115.55 | 114.35 | 115.06 | 43,779 | -0.44(-0.38%) |
Sep 11, 2023 | 115.02 | 116.68 | 114.46 | 115.50 | 47,961 | +1.58(+1.39%) |
Sep 08, 2023 | 114.43 | 114.72 | 113.00 | 113.92 | 67,714 | +0.23(+0.20%) |
Sep 07, 2023 | 114.87 | 114.87 | 112.83 | 113.69 | 48,129 | -1.79(-1.55%) |
Sep 06, 2023 | 115.17 | 116.27 | 114.04 | 115.48 | 65,846 | -0.12(-0.10%) |
Sep 05, 2023 | 115.33 | 116.89 | 114.48 | 115.59 | 59,820 | -0.07(-0.06%) |
Sep 01, 2023 | 116.80 | 117.53 | 115.06 | 115.67 | 67,704 | +0.34(+0.29%) |
Aug 31, 2023 | 114.11 | 115.58 | 113.44 | 115.33 | 97,343 | +1.35(+1.18%) |
Aug 30, 2023 | 113.23 | 114.57 | 113.23 | 113.98 | 38,949 | +0.60(+0.53%) |
Aug 29, 2023 | 112.76 | 113.50 | 111.98 | 113.38 | 67,294 | +0.91(+0.81%) |
Aug 28, 2023 | 111.25 | 113.07 | 111.19 | 112.47 | 108,272 | +1.73(+1.56%) |
Aug 25, 2023 | 108.87 | 110.87 | 108.87 | 110.74 | 75,201 | +0.97(+0.88%) |
Aug 24, 2023 | 109.39 | 110.63 | 109.11 | 109.77 | 74,871 | +0.42(+0.38%) |
Aug 23, 2023 | 107.36 | 109.68 | 106.68 | 109.35 | 58,747 | +2.09(+1.95%) |
Aug 22, 2023 | 107.59 | 108.18 | 106.87 | 107.27 | 49,511 | -0.55(-0.51%) |
Aug 21, 2023 | 107.72 | 108.29 | 106.31 | 107.81 | 60,797 | +0.23(+0.21%) |
Aug 18, 2023 | 105.72 | 108.16 | 105.33 | 107.58 | 77,990 | +1.56(+1.47%) |
Aug 17, 2023 | 108.03 | 108.20 | 105.83 | 106.03 | 96,167 | -1.43(-1.33%) |
Aug 16, 2023 | 107.53 | 108.29 | 106.74 | 107.45 | 145,772 | -0.08(-0.07%) |
Aug 15, 2023 | 107.27 | 108.47 | 106.32 | 107.53 | 79,863 | -0.17(-0.16%) |
Aug 14, 2023 | 109.54 | 109.54 | 106.50 | 107.70 | 64,382 | -1.84(-1.68%) |
Aug 11, 2023 | 107.22 | 109.70 | 106.76 | 109.54 | 85,348 | +1.45(+1.34%) |
Aug 10, 2023 | 107.42 | 108.81 | 107.31 | 108.09 | 75,282 | +1.03(+0.96%) |
Aug 09, 2023 | 111.53 | 111.53 | 104.95 | 107.06 | 365,238 | -4.47(-4.00%) |
Aug 08, 2023 | 111.55 | 112.99 | 110.72 | 111.53 | 119,232 | -1.32(-1.17%) |
Aug 07, 2023 | 111.05 | 113.19 | 110.73 | 112.85 | 85,823 | +2.80(+2.54%) |
Aug 04, 2023 | 110.03 | 111.20 | 107.44 | 110.05 | 103,767 | +0.37(+0.34%) |
Aug 03, 2023 | 108.77 | 111.62 | 105.52 | 109.68 | 124,753 | +0.49(+0.45%) |
Aug 02, 2023 | 101.36 | 114.28 | 99.64 | 109.19 | 341,353 | +8.50(+8.44%) |