Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 79.19 | 80.07 | 77.73 | 79.90 | 447,169 | +0.77(+0.97%) |
Oct 30, 2023 | 79.30 | 79.82 | 78.15 | 79.13 | 403,794 | +0.89(+1.14%) |
Oct 27, 2023 | 80.48 | 80.48 | 77.52 | 78.24 | 524,738 | -1.62(-2.03%) |
Oct 26, 2023 | 81.26 | 82.41 | 78.44 | 79.86 | 471,067 | -1.90(-2.32%) |
Oct 25, 2023 | 85.17 | 85.31 | 81.65 | 81.76 | 355,152 | -5.10(-5.87%) |
Oct 24, 2023 | 86.05 | 89.44 | 85.05 | 86.86 | 492,966 | +2.31(+2.73%) |
Oct 23, 2023 | 82.31 | 85.55 | 81.92 | 84.55 | 401,635 | +1.39(+1.67%) |
Oct 20, 2023 | 84.25 | 84.47 | 81.61 | 83.16 | 381,209 | -0.92(-1.09%) |
Oct 19, 2023 | 84.63 | 85.65 | 83.74 | 84.08 | 276,833 | -0.13(-0.15%) |
Oct 18, 2023 | 84.97 | 86.46 | 84.11 | 84.21 | 303,722 | -1.44(-1.68%) |
Oct 17, 2023 | 84.32 | 87.67 | 84.00 | 85.65 | 379,558 | +0.38(+0.45%) |
Oct 16, 2023 | 82.61 | 85.47 | 82.67 | 85.27 | 429,063 | +2.20(+2.65%) |
Oct 13, 2023 | 84.13 | 84.62 | 82.87 | 83.07 | 364,642 | -1.74(-2.05%) |
Oct 12, 2023 | 85.71 | 86.06 | 84.09 | 84.81 | 545,405 | -1.01(-1.18%) |
Oct 11, 2023 | 87.20 | 88.89 | 85.28 | 85.82 | 654,759 | -1.34(-1.54%) |
Oct 10, 2023 | 87.47 | 89.15 | 86.68 | 87.16 | 545,235 | -0.36(-0.41%) |
Oct 09, 2023 | 87.29 | 88.60 | 84.50 | 87.52 | 859,402 | -2.80(-3.10%) |
Oct 06, 2023 | 86.64 | 90.88 | 86.64 | 90.32 | 350,886 | +2.65(+3.02%) |
Oct 05, 2023 | 88.24 | 88.24 | 85.08 | 87.67 | 439,440 | -0.97(-1.09%) |
Oct 04, 2023 | 87.70 | 88.65 | 86.51 | 88.64 | 342,079 | +1.14(+1.30%) |
Oct 03, 2023 | 89.52 | 90.28 | 87.32 | 87.50 | 396,624 | -3.24(-3.57%) |
Oct 02, 2023 | 91.69 | 92.63 | 90.44 | 90.74 | 386,845 | -1.06(-1.15%) |
Sep 29, 2023 | 92.00 | 93.61 | 91.26 | 91.80 | 440,987 | +0.71(+0.78%) |
Sep 28, 2023 | 88.75 | 91.50 | 87.82 | 91.09 | 586,999 | +2.42(+2.73%) |
Sep 27, 2023 | 88.54 | 89.71 | 87.24 | 88.67 | 333,355 | +0.27(+0.31%) |
Sep 26, 2023 | 89.68 | 90.78 | 87.80 | 88.40 | 501,977 | -1.93(-2.14%) |
Sep 25, 2023 | 88.88 | 91.31 | 90.07 | 90.33 | 553,590 | +0.36(+0.40%) |
Sep 22, 2023 | 91.52 | 92.32 | 89.97 | 89.97 | 389,465 | +0.04(+0.04%) |
Sep 21, 2023 | 92.65 | 92.72 | 88.91 | 89.93 | 721,467 | -4.12(-4.38%) |
Sep 20, 2023 | 94.13 | 95.43 | 93.44 | 94.05 | 345,643 | -0.19(-0.20%) |
Sep 19, 2023 | 94.28 | 94.89 | 92.93 | 94.24 | 481,678 | -0.46(-0.49%) |
Sep 18, 2023 | 94.88 | 95.37 | 93.55 | 94.70 | 399,327 | -0.62(-0.65%) |
Sep 15, 2023 | 93.90 | 95.91 | 93.43 | 95.32 | 760,440 | +1.67(+1.78%) |
Sep 14, 2023 | 93.44 | 94.23 | 92.33 | 93.65 | 352,428 | +0.89(+0.96%) |
Sep 13, 2023 | 93.88 | 94.44 | 91.87 | 92.76 | 398,483 | -2.19(-2.31%) |
Sep 12, 2023 | 93.65 | 95.78 | 92.98 | 94.95 | 552,620 | +0.27(+0.29%) |
Sep 11, 2023 | 93.34 | 95.60 | 92.83 | 94.68 | 396,403 | +1.61(+1.73%) |
Sep 08, 2023 | 94.24 | 95.29 | 92.32 | 93.07 | 348,392 | -1.33(-1.41%) |
Sep 07, 2023 | 95.34 | 95.34 | 93.00 | 94.40 | 680,178 | -2.48(-2.56%) |
Sep 06, 2023 | 95.34 | 97.42 | 94.76 | 96.88 | 433,319 | +1.65(+1.73%) |
Sep 05, 2023 | 96.48 | 97.06 | 94.83 | 95.23 | 467,142 | -2.23(-2.29%) |
Sep 01, 2023 | 100.00 | 101.16 | 96.79 | 97.46 | 564,423 | -1.31(-1.33%) |
Aug 31, 2023 | 96.71 | 99.32 | 96.71 | 98.77 | 528,462 | +2.21(+2.29%) |
Aug 30, 2023 | 93.11 | 96.62 | 92.36 | 96.56 | 479,835 | +2.69(+2.87%) |
Aug 29, 2023 | 91.96 | 94.97 | 91.77 | 93.87 | 362,841 | +1.46(+1.58%) |
Aug 28, 2023 | 92.71 | 93.25 | 91.87 | 92.41 | 482,601 | -0.07(-0.08%) |
Aug 25, 2023 | 90.19 | 93.08 | 90.17 | 92.48 | 447,608 | +1.88(+2.08%) |
Aug 24, 2023 | 92.60 | 92.60 | 89.87 | 90.60 | 358,989 | -0.97(-1.06%) |
Aug 23, 2023 | 90.48 | 92.42 | 89.23 | 91.57 | 412,395 | +1.09(+1.20%) |
Aug 22, 2023 | 89.01 | 90.98 | 86.66 | 90.48 | 777,612 | +2.22(+2.52%) |
Aug 21, 2023 | 87.12 | 89.30 | 86.91 | 88.26 | 545,734 | +1.23(+1.41%) |
Aug 18, 2023 | 85.55 | 87.75 | 84.30 | 87.03 | 620,197 | -0.13(-0.15%) |
Aug 17, 2023 | 88.82 | 89.00 | 87.15 | 87.16 | 647,156 | -2.40(-2.68%) |
Aug 16, 2023 | 88.72 | 91.11 | 87.39 | 89.56 | 629,965 | +0.55(+0.62%) |
Aug 15, 2023 | 88.68 | 90.49 | 88.02 | 89.01 | 657,554 | -0.27(-0.30%) |
Aug 14, 2023 | 88.87 | 89.70 | 87.76 | 89.28 | 758,534 | -0.52(-0.58%) |
Aug 11, 2023 | 93.49 | 93.49 | 89.70 | 89.80 | 627,592 | -2.28(-2.48%) |
Aug 10, 2023 | 93.07 | 95.44 | 91.84 | 92.08 | 753,186 | +1.67(+1.85%) |
Aug 09, 2023 | 90.83 | 92.18 | 89.14 | 90.41 | 622,086 | -0.59(-0.65%) |
Aug 08, 2023 | 92.26 | 94.17 | 90.71 | 91.00 | 826,635 | -3.87(-4.08%) |
Aug 07, 2023 | 95.25 | 96.39 | 93.93 | 94.87 | 850,974 | +0.66(+0.70%) |
Aug 04, 2023 | 101.75 | 102.82 | 93.89 | 94.21 | 958,992 | -5.75(-5.75%) |
Aug 03, 2023 | 96.70 | 100.73 | 92.64 | 99.96 | 2,085,208 | +11.45(+12.94%) |
Aug 02, 2023 | 91.06 | 91.42 | 85.91 | 88.51 | 1,161,300 | -4.74(-5.08%) |