Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 86.06 | 88.07 | 85.99 | 87.47 | 4,829,795 | +1.38(+1.60%) |
Oct 30, 2023 | 84.69 | 86.30 | 84.69 | 86.10 | 2,748,185 | +1.92(+2.29%) |
Oct 27, 2023 | 85.71 | 85.76 | 83.64 | 84.17 | 3,444,604 | -1.09(-1.27%) |
Oct 26, 2023 | 86.33 | 87.09 | 84.92 | 85.26 | 4,019,759 | -0.71(-0.83%) |
Oct 25, 2023 | 85.98 | 86.95 | 85.30 | 85.97 | 4,014,786 | -0.70(-0.81%) |
Oct 24, 2023 | 86.66 | 87.36 | 85.04 | 86.67 | 6,672,533 | +4.35(+5.28%) |
Oct 23, 2023 | 82.71 | 83.51 | 82.08 | 82.33 | 3,614,106 | -0.91(-1.10%) |
Oct 20, 2023 | 83.39 | 83.98 | 83.08 | 83.24 | 2,657,093 | -0.49(-0.59%) |
Oct 19, 2023 | 84.63 | 85.41 | 83.69 | 83.73 | 3,188,114 | -1.29(-1.52%) |
Oct 18, 2023 | 86.29 | 86.36 | 84.76 | 85.02 | 2,794,268 | -2.07(-2.37%) |
Oct 17, 2023 | 85.76 | 87.56 | 85.67 | 87.09 | 2,204,534 | +0.59(+0.68%) |
Oct 16, 2023 | 85.52 | 86.69 | 85.16 | 86.50 | 2,770,578 | +1.21(+1.42%) |
Oct 13, 2023 | 85.79 | 86.41 | 84.88 | 85.29 | 2,443,021 | -0.33(-0.38%) |
Oct 12, 2023 | 87.07 | 87.07 | 85.08 | 85.61 | 2,430,914 | -1.32(-1.52%) |
Oct 11, 2023 | 87.33 | 87.50 | 86.32 | 86.93 | 2,205,488 | -0.24(-0.28%) |
Oct 10, 2023 | 86.56 | 87.51 | 85.80 | 87.17 | 3,855,929 | +1.53(+1.79%) |
Oct 09, 2023 | 84.70 | 85.67 | 84.59 | 85.64 | 2,453,614 | +0.63(+0.74%) |
Oct 06, 2023 | 84.06 | 85.80 | 83.03 | 85.02 | 4,635,428 | +0.55(+0.65%) |
Oct 05, 2023 | 84.63 | 84.86 | 83.24 | 84.47 | 5,053,322 | -0.18(-0.22%) |
Oct 04, 2023 | 85.21 | 85.46 | 83.97 | 84.65 | 6,779,454 | -0.74(-0.87%) |
Oct 03, 2023 | 86.32 | 86.50 | 84.78 | 85.39 | 5,588,111 | -1.38(-1.59%) |
Oct 02, 2023 | 89.11 | 89.28 | 85.89 | 86.77 | 8,538,673 | -3.27(-3.63%) |
Sep 29, 2023 | 90.40 | 90.73 | 89.78 | 90.04 | 3,165,788 | +0.35(+0.39%) |
Sep 28, 2023 | 89.49 | 90.25 | 88.87 | 89.69 | 4,245,840 | -0.19(-0.21%) |
Sep 27, 2023 | 90.53 | 90.76 | 89.53 | 89.88 | 3,189,730 | -0.40(-0.45%) |
Sep 26, 2023 | 90.75 | 91.47 | 90.04 | 90.29 | 3,616,397 | -0.88(-0.96%) |
Sep 25, 2023 | 92.88 | 91.43 | 90.85 | 91.16 | 4,620,525 | -2.16(-2.32%) |
Sep 22, 2023 | 93.86 | 94.06 | 92.90 | 93.33 | 3,627,988 | -0.43(-0.46%) |
Sep 21, 2023 | 94.78 | 95.42 | 93.67 | 93.76 | 3,697,503 | -1.44(-1.52%) |
Sep 20, 2023 | 96.22 | 97.03 | 95.19 | 95.20 | 2,555,029 | -1.19(-1.24%) |
Sep 19, 2023 | 97.15 | 97.38 | 96.05 | 96.40 | 2,775,740 | -0.78(-0.80%) |
Sep 18, 2023 | 97.19 | 98.00 | 96.28 | 97.17 | 4,469,524 | -0.02(-0.02%) |
Sep 15, 2023 | 97.99 | 98.49 | 96.80 | 97.19 | 6,241,124 | -1.21(-1.23%) |
Sep 14, 2023 | 97.71 | 99.61 | 97.34 | 98.41 | 4,350,347 | +1.22(+1.26%) |
Sep 13, 2023 | 103.04 | 103.35 | 96.66 | 97.18 | 7,874,599 | -5.88(-5.70%) |
Sep 12, 2023 | 103.44 | 104.64 | 102.97 | 103.06 | 3,323,785 | -0.70(-0.68%) |
Sep 11, 2023 | 102.91 | 104.08 | 102.70 | 103.76 | 2,954,394 | +1.59(+1.55%) |
Sep 08, 2023 | 102.01 | 102.32 | 101.39 | 102.18 | 2,885,073 | +0.28(+0.27%) |
Sep 07, 2023 | 102.12 | 102.70 | 100.94 | 101.90 | 3,022,450 | -0.40(-0.39%) |
Sep 06, 2023 | 102.44 | 102.72 | 101.31 | 102.30 | 2,790,986 | -0.46(-0.45%) |
Sep 05, 2023 | 102.71 | 104.11 | 102.31 | 102.76 | 5,057,695 | -0.10(-0.09%) |
Sep 01, 2023 | 103.19 | 104.16 | 102.05 | 102.86 | 3,785,508 | +0.27(+0.26%) |
Aug 31, 2023 | 101.89 | 104.19 | 101.45 | 102.59 | 6,764,850 | +2.14(+2.13%) |
Aug 30, 2023 | 101.45 | 101.80 | 99.64 | 100.45 | 3,404,056 | -1.08(-1.06%) |
Aug 29, 2023 | 100.97 | 102.76 | 100.87 | 101.53 | 5,450,795 | +1.39(+1.39%) |
Aug 28, 2023 | 101.28 | 101.61 | 98.67 | 100.14 | 7,941,052 | +4.97(+5.23%) |
Aug 25, 2023 | 95.19 | 95.61 | 94.27 | 95.16 | 2,275,679 | +0.43(+0.46%) |
Aug 24, 2023 | 95.47 | 96.82 | 94.72 | 94.73 | 1,975,100 | -1.11(-1.15%) |
Aug 23, 2023 | 94.97 | 96.35 | 93.96 | 95.84 | 3,394,781 | +1.10(+1.16%) |
Aug 22, 2023 | 95.86 | 95.90 | 94.36 | 94.74 | 2,693,546 | -0.65(-0.69%) |
Aug 21, 2023 | 96.17 | 96.27 | 94.76 | 95.40 | 2,394,622 | -0.79(-0.82%) |
Aug 18, 2023 | 96.16 | 96.65 | 95.77 | 96.18 | 2,739,173 | -0.28(-0.29%) |
Aug 17, 2023 | 95.92 | 97.33 | 95.80 | 96.46 | 3,590,727 | +0.96(+1.00%) |
Aug 16, 2023 | 95.49 | 96.40 | 95.19 | 95.51 | 3,010,920 | -0.33(-0.35%) |
Aug 15, 2023 | 97.17 | 97.49 | 95.63 | 95.84 | 3,529,210 | -2.16(-2.20%) |
Aug 14, 2023 | 98.70 | 98.84 | 97.51 | 98.00 | 3,231,392 | -1.07(-1.08%) |
Aug 11, 2023 | 98.39 | 99.30 | 98.01 | 99.07 | 1,718,805 | +0.62(+0.63%) |
Aug 10, 2023 | 98.61 | 100.30 | 97.95 | 98.45 | 2,324,083 | +0.18(+0.18%) |
Aug 09, 2023 | 98.45 | 99.20 | 97.99 | 98.27 | 2,262,301 | -0.39(-0.39%) |
Aug 08, 2023 | 98.84 | 98.93 | 97.17 | 98.66 | 3,073,309 | -1.05(-1.05%) |
Aug 07, 2023 | 100.44 | 100.97 | 99.39 | 99.71 | 2,648,128 | -0.27(-0.27%) |
Aug 04, 2023 | 101.92 | 102.32 | 99.56 | 99.98 | 3,077,533 | -1.59(-1.57%) |
Aug 03, 2023 | 102.81 | 103.13 | 101.32 | 101.57 | 2,978,284 | -1.63(-1.58%) |
Aug 02, 2023 | 103.76 | 104.14 | 102.49 | 103.20 | 3,364,219 | -1.56(-1.49%) |