Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 85.73 | 89.47 | 85.41 | 88.83 | 5,391,907 | +3.92(+4.62%) |
Oct 30, 2023 | 90.16 | 90.59 | 84.71 | 84.91 | 7,037,520 | -4.38(-4.91%) |
Oct 27, 2023 | 92.73 | 92.99 | 86.27 | 89.29 | 14,954,605 | +8.20(+10.11%) |
Oct 26, 2023 | 84.18 | 84.23 | 80.92 | 81.09 | 6,702,057 | -3.26(-3.86%) |
Oct 25, 2023 | 85.85 | 86.37 | 83.06 | 84.35 | 4,111,226 | -2.00(-2.32%) |
Oct 24, 2023 | 85.40 | 86.84 | 85.26 | 86.35 | 4,375,215 | +0.33(+0.38%) |
Oct 23, 2023 | 85.75 | 87.98 | 85.60 | 86.02 | 4,042,344 | +0.05(+0.06%) |
Oct 20, 2023 | 86.02 | 87.35 | 85.48 | 85.97 | 4,652,789 | -0.07(-0.08%) |
Oct 19, 2023 | 83.69 | 87.48 | 83.61 | 86.04 | 6,637,695 | +1.92(+2.28%) |
Oct 18, 2023 | 81.49 | 85.27 | 81.47 | 84.12 | 7,737,005 | +3.63(+4.51%) |
Oct 17, 2023 | 77.38 | 82.56 | 76.81 | 80.49 | 5,489,762 | +1.54(+1.95%) |
Oct 16, 2023 | 77.58 | 80.19 | 76.17 | 78.95 | 5,270,971 | +2.76(+3.62%) |
Oct 13, 2023 | 75.00 | 76.44 | 74.75 | 76.19 | 5,124,585 | +0.70(+0.93%) |
Oct 12, 2023 | 79.69 | 80.14 | 75.04 | 75.49 | 9,346,940 | -3.48(-4.41%) |
Oct 11, 2023 | 84.31 | 85.02 | 77.91 | 78.97 | 8,706,085 | -6.24(-7.32%) |
Oct 10, 2023 | 82.91 | 86.40 | 81.11 | 85.21 | 5,266,851 | +2.12(+2.55%) |
Oct 09, 2023 | 82.49 | 83.32 | 80.80 | 83.09 | 3,165,035 | -0.13(-0.16%) |
Oct 06, 2023 | 82.55 | 83.69 | 81.07 | 83.22 | 6,761,731 | -0.78(-0.93%) |
Oct 05, 2023 | 88.10 | 88.10 | 80.80 | 84.00 | 9,019,331 | -3.70(-4.22%) |
Oct 04, 2023 | 91.16 | 91.39 | 85.54 | 87.70 | 5,793,371 | -3.24(-3.56%) |
Oct 03, 2023 | 93.67 | 94.36 | 90.24 | 90.94 | 3,026,798 | -3.61(-3.82%) |
Oct 02, 2023 | 92.86 | 96.18 | 91.80 | 94.55 | 3,245,003 | +1.25(+1.34%) |
Sep 29, 2023 | 97.37 | 97.58 | 93.13 | 93.30 | 5,417,494 | -2.16(-2.26%) |
Sep 28, 2023 | 92.09 | 96.17 | 91.63 | 95.46 | 7,205,132 | +3.29(+3.57%) |
Sep 27, 2023 | 89.56 | 92.94 | 89.56 | 92.17 | 6,709,272 | +3.55(+4.01%) |
Sep 26, 2023 | 85.62 | 88.74 | 85.34 | 88.62 | 4,819,171 | +2.56(+2.97%) |
Sep 25, 2023 | 87.13 | 86.10 | 85.44 | 86.06 | 3,667,641 | -1.44(-1.65%) |
Sep 22, 2023 | 88.40 | 89.00 | 87.14 | 87.50 | 4,556,380 | -1.58(-1.77%) |
Sep 21, 2023 | 92.34 | 92.38 | 88.85 | 89.08 | 5,326,880 | -3.55(-3.83%) |
Sep 20, 2023 | 95.37 | 95.81 | 92.36 | 92.63 | 3,110,726 | -1.53(-1.62%) |
Sep 19, 2023 | 95.29 | 95.31 | 92.77 | 94.16 | 3,644,661 | -1.14(-1.19%) |
Sep 18, 2023 | 95.69 | 96.64 | 94.85 | 95.30 | 3,176,443 | -1.05(-1.09%) |
Sep 15, 2023 | 101.85 | 102.33 | 95.86 | 96.35 | 9,075,968 | -5.20(-5.12%) |
Sep 14, 2023 | 106.23 | 106.60 | 100.93 | 101.55 | 6,447,848 | -3.69(-3.51%) |
Sep 13, 2023 | 104.99 | 106.96 | 104.78 | 105.24 | 2,997,690 | +0.38(+0.36%) |
Sep 12, 2023 | 106.56 | 107.34 | 103.40 | 104.86 | 4,416,317 | -2.43(-2.26%) |
Sep 11, 2023 | 104.35 | 108.09 | 103.95 | 107.29 | 3,496,195 | +2.94(+2.82%) |
Sep 08, 2023 | 104.92 | 107.14 | 104.17 | 104.35 | 3,575,722 | -0.56(-0.53%) |
Sep 07, 2023 | 106.75 | 107.59 | 100.76 | 104.91 | 5,294,880 | -1.97(-1.84%) |
Sep 06, 2023 | 105.45 | 108.28 | 104.22 | 106.88 | 6,645,045 | +6.55(+6.53%) |
Sep 05, 2023 | 101.94 | 102.97 | 99.93 | 100.33 | 3,173,831 | -1.56(-1.54%) |
Sep 01, 2023 | 102.32 | 102.69 | 100.51 | 101.89 | 2,530,067 | +0.91(+0.91%) |
Aug 31, 2023 | 103.53 | 105.06 | 100.90 | 100.98 | 3,718,085 | -2.44(-2.36%) |
Aug 30, 2023 | 101.03 | 106.95 | 100.75 | 103.42 | 5,806,349 | +2.84(+2.82%) |
Aug 29, 2023 | 99.30 | 101.65 | 98.02 | 100.58 | 7,650,586 | +1.29(+1.30%) |
Aug 28, 2023 | 102.07 | 103.29 | 98.75 | 99.29 | 4,197,891 | -1.47(-1.46%) |
Aug 25, 2023 | 100.92 | 102.11 | 99.02 | 100.76 | 4,428,385 | -0.22(-0.22%) |
Aug 24, 2023 | 104.99 | 105.01 | 100.78 | 100.98 | 4,648,726 | -3.40(-3.26%) |
Aug 23, 2023 | 107.15 | 107.68 | 103.99 | 104.38 | 3,821,078 | -2.60(-2.43%) |
Aug 22, 2023 | 104.38 | 107.46 | 104.14 | 106.98 | 3,200,708 | +2.30(+2.20%) |
Aug 21, 2023 | 106.00 | 106.50 | 104.45 | 104.68 | 3,437,902 | -1.37(-1.29%) |
Aug 18, 2023 | 107.41 | 107.79 | 105.75 | 106.05 | 3,729,188 | -1.76(-1.63%) |
Aug 17, 2023 | 111.10 | 111.50 | 107.62 | 107.81 | 3,967,090 | -3.35(-3.01%) |
Aug 16, 2023 | 114.84 | 115.42 | 110.99 | 111.16 | 2,809,282 | -3.35(-2.93%) |
Aug 15, 2023 | 115.00 | 117.25 | 114.26 | 114.51 | 2,598,171 | -1.25(-1.08%) |
Aug 14, 2023 | 111.82 | 116.01 | 111.54 | 115.76 | 3,150,416 | +4.07(+3.64%) |
Aug 11, 2023 | 112.35 | 112.70 | 110.55 | 111.69 | 3,254,080 | -1.58(-1.39%) |
Aug 10, 2023 | 112.25 | 115.94 | 112.15 | 113.27 | 3,391,854 | +2.31(+2.08%) |
Aug 09, 2023 | 110.71 | 114.66 | 109.80 | 110.96 | 4,580,814 | +0.77(+0.70%) |
Aug 08, 2023 | 120.30 | 120.30 | 107.07 | 110.19 | 8,884,499 | -10.78(-8.91%) |
Aug 07, 2023 | 121.00 | 122.10 | 120.14 | 120.97 | 1,697,358 | +0.64(+0.53%) |
Aug 04, 2023 | 122.14 | 122.83 | 119.89 | 120.33 | 2,386,873 | -1.74(-1.43%) |
Aug 03, 2023 | 123.80 | 124.88 | 120.60 | 122.07 | 2,021,110 | -1.74(-1.41%) |
Aug 02, 2023 | 120.83 | 124.25 | 120.46 | 123.81 | 3,295,885 | +1.81(+1.48%) |