Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 87.13 | 87.46 | 86.14 | 87.09 | 1,482,562 | -0.30(-0.34%) |
Oct 30, 2023 | 87.73 | 88.00 | 86.08 | 87.39 | 1,353,774 | +0.79(+0.92%) |
Oct 27, 2023 | 87.71 | 88.54 | 86.38 | 86.60 | 1,600,019 | -0.26(-0.30%) |
Oct 26, 2023 | 88.30 | 89.08 | 86.35 | 86.86 | 2,200,628 | -1.39(-1.57%) |
Oct 25, 2023 | 89.55 | 90.78 | 88.10 | 88.24 | 1,530,602 | -2.46(-2.71%) |
Oct 24, 2023 | 89.70 | 91.74 | 89.61 | 90.70 | 1,345,608 | +1.57(+1.76%) |
Oct 23, 2023 | 86.89 | 90.54 | 86.57 | 89.14 | 2,389,998 | +2.22(+2.56%) |
Oct 20, 2023 | 87.50 | 87.88 | 86.44 | 86.91 | 1,115,180 | -0.62(-0.70%) |
Oct 19, 2023 | 88.15 | 89.55 | 86.88 | 87.53 | 2,196,128 | +1.49(+1.73%) |
Oct 18, 2023 | 88.90 | 89.17 | 85.85 | 86.04 | 2,045,207 | -3.55(-3.96%) |
Oct 17, 2023 | 89.22 | 90.35 | 88.87 | 89.59 | 1,365,709 | -0.02(-0.02%) |
Oct 16, 2023 | 90.24 | 90.73 | 89.15 | 89.61 | 1,491,552 | +0.04(+0.04%) |
Oct 13, 2023 | 92.42 | 92.49 | 89.39 | 89.57 | 1,512,776 | -3.24(-3.50%) |
Oct 12, 2023 | 93.75 | 94.30 | 92.23 | 92.82 | 1,114,142 | -1.17(-1.25%) |
Oct 11, 2023 | 93.44 | 95.01 | 93.39 | 93.99 | 2,042,518 | +0.73(+0.79%) |
Oct 10, 2023 | 92.77 | 94.23 | 92.41 | 93.25 | 1,687,984 | +0.91(+0.99%) |
Oct 09, 2023 | 92.77 | 92.90 | 88.90 | 92.34 | 1,635,246 | +0.65(+0.71%) |
Oct 06, 2023 | 88.64 | 93.17 | 88.06 | 91.69 | 2,490,267 | +2.90(+3.26%) |
Oct 05, 2023 | 86.73 | 89.27 | 86.73 | 88.79 | 1,524,990 | +1.27(+1.45%) |
Oct 04, 2023 | 89.86 | 90.07 | 85.92 | 87.52 | 2,307,175 | -2.00(-2.24%) |
Oct 03, 2023 | 90.93 | 91.79 | 89.13 | 89.52 | 1,325,398 | -2.38(-2.59%) |
Oct 02, 2023 | 92.19 | 93.22 | 91.63 | 91.91 | 1,725,882 | +0.22(+0.24%) |
Sep 29, 2023 | 91.82 | 93.52 | 91.06 | 91.69 | 1,337,300 | +1.03(+1.14%) |
Sep 28, 2023 | 91.27 | 91.90 | 90.31 | 90.66 | 1,300,547 | -0.83(-0.91%) |
Sep 27, 2023 | 90.67 | 91.58 | 89.48 | 91.49 | 2,066,253 | +1.52(+1.69%) |
Sep 26, 2023 | 89.32 | 90.94 | 89.32 | 89.97 | 1,465,441 | +0.03(+0.03%) |
Sep 25, 2023 | 89.30 | 90.10 | 89.47 | 89.94 | 1,398,319 | -0.90(-0.99%) |
Sep 22, 2023 | 90.23 | 92.75 | 90.07 | 90.84 | 2,635,768 | +1.19(+1.33%) |
Sep 21, 2023 | 91.78 | 91.84 | 89.49 | 89.65 | 2,377,635 | -3.30(-3.55%) |
Sep 20, 2023 | 94.11 | 94.66 | 92.74 | 92.96 | 1,069,699 | -1.02(-1.09%) |
Sep 19, 2023 | 96.00 | 96.52 | 93.32 | 93.98 | 2,052,956 | -2.47(-2.56%) |
Sep 18, 2023 | 96.28 | 97.66 | 96.08 | 96.45 | 1,278,340 | +0.17(+0.18%) |
Sep 15, 2023 | 97.50 | 98.68 | 95.83 | 96.28 | 3,687,520 | -0.66(-0.69%) |
Sep 14, 2023 | 95.67 | 97.10 | 94.67 | 96.95 | 2,082,804 | +2.41(+2.55%) |
Sep 13, 2023 | 94.00 | 94.91 | 93.85 | 94.53 | 1,270,726 | -0.03(-0.03%) |
Sep 12, 2023 | 94.73 | 96.40 | 94.24 | 94.56 | 1,302,917 | -0.01(-0.01%) |
Sep 11, 2023 | 94.51 | 95.19 | 93.14 | 94.57 | 1,077,115 | +0.61(+0.64%) |
Sep 08, 2023 | 94.26 | 94.98 | 93.66 | 93.97 | 1,478,265 | +0.25(+0.26%) |
Sep 07, 2023 | 93.81 | 94.11 | 91.15 | 93.72 | 3,135,846 | -1.36(-1.43%) |
Sep 06, 2023 | 95.89 | 96.48 | 94.74 | 95.08 | 1,911,027 | -1.57(-1.62%) |
Sep 05, 2023 | 99.67 | 99.67 | 95.62 | 96.65 | 3,108,938 | -4.20(-4.16%) |
Sep 01, 2023 | 101.12 | 101.99 | 99.88 | 100.84 | 1,962,227 | +0.26(+0.26%) |
Aug 31, 2023 | 99.28 | 101.31 | 98.55 | 100.59 | 2,947,153 | +1.97(+2.00%) |
Aug 30, 2023 | 96.85 | 99.18 | 96.76 | 98.61 | 1,272,833 | +1.31(+1.35%) |
Aug 29, 2023 | 95.57 | 97.71 | 95.55 | 97.30 | 1,091,542 | +1.27(+1.32%) |
Aug 28, 2023 | 95.36 | 96.09 | 95.15 | 96.03 | 1,219,330 | +1.30(+1.37%) |
Aug 25, 2023 | 94.87 | 95.57 | 93.71 | 94.73 | 1,719,900 | -0.01(-0.01%) |
Aug 24, 2023 | 95.38 | 96.69 | 94.66 | 94.74 | 1,505,297 | -0.59(-0.61%) |
Aug 23, 2023 | 93.76 | 95.75 | 93.15 | 95.33 | 1,307,842 | +1.03(+1.09%) |
Aug 22, 2023 | 94.46 | 95.23 | 93.16 | 94.30 | 2,567,091 | +0.83(+0.89%) |
Aug 21, 2023 | 93.26 | 93.85 | 91.99 | 93.46 | 2,041,771 | +0.32(+0.34%) |
Aug 18, 2023 | 92.89 | 94.06 | 92.27 | 93.15 | 1,820,389 | -0.65(-0.70%) |
Aug 17, 2023 | 94.06 | 94.99 | 93.28 | 93.80 | 1,829,310 | -0.02(-0.02%) |
Aug 16, 2023 | 94.49 | 95.25 | 93.28 | 93.82 | 2,673,334 | -0.67(-0.71%) |
Aug 15, 2023 | 97.75 | 97.76 | 94.13 | 94.49 | 3,255,961 | -4.37(-4.42%) |
Aug 14, 2023 | 98.97 | 99.48 | 98.21 | 98.87 | 1,991,277 | -0.63(-0.64%) |
Aug 11, 2023 | 102.90 | 102.90 | 98.57 | 99.50 | 3,181,631 | -3.63(-3.52%) |
Aug 10, 2023 | 101.99 | 105.55 | 101.68 | 103.13 | 4,214,765 | +2.64(+2.63%) |
Aug 09, 2023 | 103.83 | 103.83 | 100.14 | 100.49 | 3,430,247 | -1.50(-1.47%) |
Aug 08, 2023 | 102.09 | 102.83 | 101.41 | 101.99 | 1,633,833 | -1.94(-1.87%) |
Aug 07, 2023 | 104.26 | 104.55 | 103.13 | 103.93 | 1,667,778 | +0.84(+0.82%) |
Aug 04, 2023 | 105.47 | 105.69 | 102.96 | 103.09 | 1,959,974 | -1.42(-1.35%) |
Aug 03, 2023 | 103.16 | 105.73 | 101.06 | 104.51 | 1,631,311 | +0.45(+0.43%) |
Aug 02, 2023 | 106.69 | 106.69 | 103.36 | 104.06 | 1,926,294 | -3.94(-3.65%) |