Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 92.43 | 93.26 | 91.65 | 93.06 | 368,367 | +1.22(+1.33%) |
Oct 30, 2023 | 92.14 | 93.55 | 91.26 | 91.84 | 305,379 | +0.30(+0.33%) |
Oct 27, 2023 | 93.70 | 93.76 | 90.82 | 91.54 | 519,371 | -2.11(-2.26%) |
Oct 26, 2023 | 93.05 | 94.76 | 93.05 | 93.65 | 289,502 | +0.60(+0.65%) |
Oct 25, 2023 | 92.22 | 93.19 | 91.86 | 93.05 | 215,076 | +0.48(+0.52%) |
Oct 24, 2023 | 92.02 | 92.70 | 91.37 | 92.57 | 254,110 | +1.53(+1.68%) |
Oct 23, 2023 | 91.56 | 92.34 | 90.87 | 91.04 | 269,854 | -1.47(-1.59%) |
Oct 20, 2023 | 93.32 | 94.00 | 92.43 | 92.51 | 246,224 | -0.36(-0.39%) |
Oct 19, 2023 | 93.21 | 93.90 | 92.78 | 92.87 | 248,759 | -0.82(-0.87%) |
Oct 18, 2023 | 93.97 | 94.24 | 93.00 | 93.69 | 262,903 | -0.28(-0.30%) |
Oct 17, 2023 | 93.33 | 94.50 | 92.80 | 93.97 | 583,981 | +0.04(+0.04%) |
Oct 16, 2023 | 94.73 | 95.00 | 93.73 | 93.94 | 364,719 | -0.39(-0.41%) |
Oct 13, 2023 | 94.96 | 95.48 | 94.06 | 94.33 | 219,981 | +0.13(+0.13%) |
Oct 12, 2023 | 95.06 | 95.37 | 93.33 | 94.20 | 210,427 | -1.38(-1.45%) |
Oct 11, 2023 | 94.64 | 95.88 | 94.08 | 95.58 | 288,921 | +1.25(+1.32%) |
Oct 10, 2023 | 93.97 | 94.63 | 93.69 | 94.34 | 288,495 | +0.56(+0.60%) |
Oct 09, 2023 | 92.94 | 94.12 | 92.94 | 93.77 | 353,573 | +0.84(+0.90%) |
Oct 06, 2023 | 91.12 | 93.24 | 89.83 | 92.93 | 366,167 | +0.99(+1.08%) |
Oct 05, 2023 | 90.94 | 92.29 | 90.38 | 91.94 | 384,601 | +1.00(+1.10%) |
Oct 04, 2023 | 89.19 | 90.99 | 88.72 | 90.94 | 496,898 | +1.74(+1.95%) |
Oct 03, 2023 | 86.49 | 89.29 | 85.80 | 89.19 | 661,566 | +2.01(+2.30%) |
Oct 02, 2023 | 90.82 | 90.82 | 86.74 | 87.19 | 588,258 | -4.02(-4.41%) |
Sep 29, 2023 | 92.44 | 92.88 | 90.87 | 91.21 | 402,922 | -0.40(-0.44%) |
Sep 28, 2023 | 92.39 | 92.71 | 91.09 | 91.61 | 510,909 | -0.37(-0.40%) |
Sep 27, 2023 | 92.72 | 93.15 | 91.67 | 91.98 | 387,965 | -1.06(-1.14%) |
Sep 26, 2023 | 94.93 | 94.93 | 92.94 | 93.04 | 409,174 | -2.01(-2.11%) |
Sep 25, 2023 | 94.03 | 95.11 | 94.37 | 95.05 | 334,584 | +0.66(+0.70%) |
Sep 22, 2023 | 93.36 | 94.57 | 92.84 | 94.38 | 505,335 | +0.51(+0.54%) |
Sep 21, 2023 | 94.62 | 94.77 | 93.87 | 93.88 | 254,395 | -1.20(-1.26%) |
Sep 20, 2023 | 95.41 | 95.80 | 94.74 | 95.08 | 268,272 | -0.05(-0.05%) |
Sep 19, 2023 | 95.82 | 96.36 | 95.09 | 95.12 | 336,494 | -0.79(-0.82%) |
Sep 18, 2023 | 96.16 | 96.55 | 95.30 | 95.91 | 322,840 | -0.08(-0.08%) |
Sep 15, 2023 | 96.07 | 96.78 | 95.64 | 95.99 | 911,121 | -0.06(-0.06%) |
Sep 14, 2023 | 94.87 | 96.09 | 94.87 | 96.05 | 260,894 | +1.77(+1.88%) |
Sep 13, 2023 | 93.44 | 94.74 | 93.32 | 94.28 | 231,032 | +0.94(+1.00%) |
Sep 12, 2023 | 93.31 | 93.41 | 92.46 | 93.34 | 208,092 | +0.17(+0.18%) |
Sep 11, 2023 | 92.80 | 93.79 | 92.80 | 93.18 | 228,154 | +0.38(+0.41%) |
Sep 08, 2023 | 92.60 | 92.93 | 92.19 | 92.80 | 214,694 | +0.40(+0.43%) |
Sep 07, 2023 | 92.81 | 93.36 | 92.23 | 92.40 | 302,407 | -0.13(-0.14%) |
Sep 06, 2023 | 92.09 | 92.88 | 91.51 | 92.52 | 395,234 | +0.64(+0.70%) |
Sep 05, 2023 | 93.18 | 93.25 | 91.10 | 91.88 | 417,240 | -1.83(-1.95%) |
Sep 01, 2023 | 93.69 | 94.18 | 92.88 | 93.71 | 334,707 | +0.37(+0.40%) |
Aug 31, 2023 | 94.00 | 94.20 | 93.33 | 93.34 | 310,978 | -0.61(-0.65%) |
Aug 30, 2023 | 93.53 | 94.16 | 93.19 | 93.96 | 250,909 | +0.11(+0.11%) |
Aug 29, 2023 | 93.73 | 93.95 | 92.85 | 93.85 | 242,404 | +0.38(+0.41%) |
Aug 28, 2023 | 93.34 | 94.37 | 93.30 | 93.47 | 242,059 | +0.20(+0.22%) |
Aug 25, 2023 | 92.90 | 93.71 | 92.65 | 93.26 | 286,190 | +0.78(+0.84%) |
Aug 24, 2023 | 91.30 | 92.94 | 91.30 | 92.48 | 390,395 | +0.69(+0.75%) |
Aug 23, 2023 | 92.07 | 92.28 | 91.22 | 91.79 | 371,158 | +0.25(+0.28%) |
Aug 22, 2023 | 90.68 | 91.70 | 90.48 | 91.54 | 160,044 | +0.80(+0.88%) |
Aug 21, 2023 | 91.55 | 91.83 | 89.99 | 90.74 | 169,629 | -1.23(-1.33%) |
Aug 18, 2023 | 92.34 | 92.56 | 91.63 | 91.97 | 326,545 | +0.18(+0.19%) |
Aug 17, 2023 | 92.36 | 92.94 | 91.76 | 91.79 | 189,895 | -0.85(-0.91%) |
Aug 16, 2023 | 92.69 | 93.28 | 92.12 | 92.64 | 122,859 | +0.39(+0.42%) |
Aug 15, 2023 | 93.43 | 93.62 | 92.17 | 92.25 | 187,837 | -1.67(-1.77%) |
Aug 14, 2023 | 95.25 | 95.25 | 93.30 | 93.92 | 216,563 | -1.32(-1.39%) |
Aug 11, 2023 | 95.11 | 95.40 | 94.59 | 95.24 | 157,586 | +0.56(+0.59%) |
Aug 10, 2023 | 95.20 | 96.05 | 94.43 | 94.69 | 141,568 | -0.52(-0.54%) |
Aug 09, 2023 | 95.83 | 96.48 | 94.63 | 95.20 | 393,302 | -0.97(-1.01%) |
Aug 08, 2023 | 96.84 | 96.75 | 95.35 | 96.18 | 181,851 | -0.21(-0.22%) |
Aug 07, 2023 | 96.72 | 96.94 | 95.92 | 96.39 | 169,817 | +0.35(+0.37%) |
Aug 04, 2023 | 97.67 | 98.71 | 95.61 | 96.04 | 206,851 | -1.87(-1.91%) |
Aug 03, 2023 | 99.39 | 99.39 | 96.83 | 97.91 | 246,333 | -1.31(-1.33%) |
Aug 02, 2023 | 98.58 | 99.99 | 98.39 | 99.22 | 163,538 | +0.40(+0.40%) |