Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 106.31 | 107.46 | 104.19 | 105.40 | 1,674,647 | -0.92(-0.86%) |
Oct 30, 2023 | 106.22 | 107.69 | 106.09 | 106.32 | 1,195,629 | +1.06(+1.00%) |
Oct 27, 2023 | 105.99 | 106.72 | 104.47 | 105.26 | 973,304 | +1.68(+1.62%) |
Oct 26, 2023 | 103.85 | 104.05 | 102.66 | 103.58 | 519,849 | +0.17(+0.16%) |
Oct 25, 2023 | 102.91 | 104.43 | 102.53 | 103.42 | 749,091 | -1.08(-1.03%) |
Oct 24, 2023 | 99.43 | 105.96 | 99.43 | 104.49 | 1,171,820 | +5.06(+5.09%) |
Oct 23, 2023 | 98.97 | 100.50 | 98.01 | 99.43 | 1,305,354 | +0.25(+0.25%) |
Oct 20, 2023 | 99.97 | 100.44 | 98.98 | 99.19 | 695,611 | -2.10(-2.07%) |
Oct 19, 2023 | 101.33 | 102.72 | 100.89 | 101.29 | 964,909 | -1.28(-1.25%) |
Oct 18, 2023 | 102.74 | 103.89 | 102.17 | 102.57 | 1,028,730 | +0.28(+0.27%) |
Oct 17, 2023 | 102.39 | 102.72 | 101.12 | 102.29 | 892,384 | -2.34(-2.23%) |
Oct 16, 2023 | 102.96 | 105.16 | 102.35 | 104.63 | 803,525 | +0.63(+0.61%) |
Oct 13, 2023 | 103.17 | 104.46 | 102.95 | 104.00 | 724,620 | -1.70(-1.60%) |
Oct 12, 2023 | 107.19 | 107.19 | 104.60 | 105.69 | 866,934 | -1.54(-1.43%) |
Oct 11, 2023 | 106.50 | 108.32 | 106.36 | 107.23 | 1,259,709 | +2.33(+2.22%) |
Oct 10, 2023 | 104.11 | 105.12 | 103.40 | 104.91 | 1,801,047 | +2.31(+2.25%) |
Oct 09, 2023 | 100.39 | 102.71 | 100.21 | 102.60 | 1,156,500 | +3.10(+3.11%) |
Oct 06, 2023 | 98.27 | 100.22 | 98.27 | 99.50 | 1,185,058 | +1.69(+1.72%) |
Oct 05, 2023 | 96.93 | 97.83 | 96.68 | 97.82 | 559,099 | +0.06(+0.06%) |
Oct 04, 2023 | 96.66 | 97.93 | 96.66 | 97.76 | 680,925 | +0.34(+0.35%) |
Oct 03, 2023 | 96.06 | 97.99 | 96.06 | 97.41 | 628,451 | -0.86(-0.87%) |
Oct 02, 2023 | 98.58 | 98.96 | 97.60 | 98.27 | 331,141 | -0.48(-0.49%) |
Sep 29, 2023 | 100.09 | 100.09 | 97.92 | 98.75 | 1,126,634 | +1.59(+1.63%) |
Sep 28, 2023 | 94.98 | 97.48 | 94.70 | 97.17 | 709,241 | -0.35(-0.36%) |
Sep 27, 2023 | 97.72 | 97.81 | 96.58 | 97.52 | 647,531 | -1.21(-1.23%) |
Sep 26, 2023 | 99.08 | 99.77 | 98.69 | 98.73 | 389,830 | -0.65(-0.65%) |
Sep 25, 2023 | 97.63 | 99.76 | 99.12 | 99.39 | 919,950 | -1.01(-1.00%) |
Sep 22, 2023 | 102.37 | 102.81 | 100.15 | 100.39 | 1,326,000 | +4.97(+5.21%) |
Sep 21, 2023 | 95.61 | 96.11 | 94.82 | 95.42 | 733,090 | -1.51(-1.56%) |
Sep 20, 2023 | 98.57 | 98.77 | 96.89 | 96.93 | 653,751 | -2.95(-2.95%) |
Sep 19, 2023 | 100.15 | 100.72 | 99.76 | 99.88 | 435,861 | -0.11(-0.11%) |
Sep 18, 2023 | 99.52 | 100.68 | 99.39 | 99.99 | 858,298 | -0.07(-0.07%) |
Sep 15, 2023 | 100.15 | 100.76 | 99.56 | 100.06 | 732,930 | -0.26(-0.26%) |
Sep 14, 2023 | 100.89 | 100.90 | 99.56 | 100.31 | 747,711 | +0.63(+0.63%) |
Sep 13, 2023 | 99.30 | 99.91 | 99.06 | 99.68 | 678,378 | -0.43(-0.43%) |
Sep 12, 2023 | 100.58 | 101.03 | 99.90 | 100.11 | 799,647 | +0.15(+0.15%) |
Sep 11, 2023 | 100.58 | 101.12 | 99.40 | 99.97 | 874,452 | +2.97(+3.06%) |
Sep 08, 2023 | 97.28 | 97.28 | 95.95 | 97.00 | 751,493 | +0.45(+0.47%) |
Sep 07, 2023 | 97.09 | 97.36 | 96.22 | 96.55 | 889,841 | -1.73(-1.76%) |
Sep 06, 2023 | 98.49 | 99.24 | 97.98 | 98.28 | 754,690 | -1.16(-1.16%) |
Sep 05, 2023 | 99.96 | 100.24 | 98.62 | 99.43 | 1,219,073 | -2.99(-2.92%) |
Sep 01, 2023 | 102.48 | 105.50 | 102.05 | 102.42 | 1,646,287 | +0.95(+0.94%) |
Aug 31, 2023 | 101.00 | 102.73 | 101.00 | 101.47 | 1,298,750 | -0.55(-0.54%) |
Aug 30, 2023 | 102.13 | 102.98 | 101.45 | 102.02 | 538,373 | -0.85(-0.83%) |
Aug 29, 2023 | 102.93 | 103.82 | 102.05 | 102.88 | 1,127,085 | +1.35(+1.33%) |
Aug 28, 2023 | 98.40 | 102.00 | 98.40 | 101.52 | 1,309,525 | +4.68(+4.83%) |
Aug 25, 2023 | 97.20 | 97.28 | 94.85 | 96.84 | 1,027,084 | +0.17(+0.17%) |
Aug 24, 2023 | 96.27 | 99.38 | 94.87 | 96.68 | 1,736,141 | -3.97(-3.95%) |
Aug 23, 2023 | 99.49 | 101.17 | 99.31 | 100.65 | 830,879 | +0.77(+0.77%) |
Aug 22, 2023 | 100.12 | 100.24 | 98.76 | 99.88 | 802,681 | +1.43(+1.45%) |
Aug 21, 2023 | 97.31 | 99.03 | 96.69 | 98.45 | 893,798 | +2.07(+2.15%) |
Aug 18, 2023 | 96.63 | 97.18 | 95.79 | 96.38 | 934,219 | -3.09(-3.11%) |
Aug 17, 2023 | 101.01 | 101.19 | 99.25 | 99.47 | 1,124,597 | -0.09(-0.09%) |
Aug 16, 2023 | 99.43 | 100.43 | 98.62 | 99.56 | 613,345 | -1.12(-1.11%) |
Aug 15, 2023 | 101.58 | 101.66 | 100.35 | 100.68 | 591,979 | -0.34(-0.34%) |
Aug 14, 2023 | 100.83 | 101.54 | 99.96 | 101.02 | 718,869 | -0.04(-0.04%) |
Aug 11, 2023 | 102.42 | 102.42 | 99.80 | 101.06 | 1,035,534 | -4.11(-3.91%) |
Aug 10, 2023 | 106.83 | 107.84 | 105.13 | 105.17 | 1,118,259 | -0.15(-0.14%) |
Aug 09, 2023 | 106.15 | 106.44 | 104.50 | 105.32 | 801,772 | +0.44(+0.42%) |
Aug 08, 2023 | 103.95 | 105.44 | 103.68 | 104.88 | 725,652 | -1.23(-1.16%) |
Aug 07, 2023 | 107.38 | 107.42 | 104.96 | 106.10 | 620,549 | -0.32(-0.30%) |
Aug 04, 2023 | 108.26 | 108.67 | 106.22 | 106.42 | 970,231 | -0.33(-0.31%) |
Aug 03, 2023 | 107.29 | 107.87 | 106.75 | 106.76 | 644,696 | +2.02(+1.93%) |
Aug 02, 2023 | 105.01 | 105.35 | 103.49 | 104.74 | 811,978 | -2.80(-2.61%) |