Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 86.51 | 87.92 | 85.35 | 87.00 | 297,572 | +0.69(+0.80%) |
Oct 30, 2023 | 88.13 | 88.37 | 84.96 | 86.32 | 239,893 | -1.26(-1.43%) |
Oct 27, 2023 | 88.40 | 89.07 | 86.77 | 87.57 | 268,656 | -0.57(-0.64%) |
Oct 26, 2023 | 88.21 | 90.60 | 87.61 | 88.14 | 375,096 | +0.61(+0.69%) |
Oct 25, 2023 | 89.71 | 90.64 | 87.42 | 87.53 | 298,046 | -2.98(-3.29%) |
Oct 24, 2023 | 89.99 | 92.40 | 89.24 | 90.51 | 280,054 | +1.48(+1.66%) |
Oct 23, 2023 | 89.90 | 91.52 | 88.13 | 89.04 | 420,958 | -1.58(-1.74%) |
Oct 20, 2023 | 92.56 | 93.30 | 90.56 | 90.61 | 352,619 | -1.67(-1.80%) |
Oct 19, 2023 | 95.90 | 98.45 | 92.05 | 92.28 | 347,239 | -3.02(-3.17%) |
Oct 18, 2023 | 95.82 | 96.39 | 93.78 | 95.30 | 219,954 | -2.07(-2.13%) |
Oct 17, 2023 | 95.84 | 98.28 | 94.99 | 97.37 | 287,164 | +0.40(+0.41%) |
Oct 16, 2023 | 96.10 | 97.97 | 95.61 | 96.97 | 248,063 | +1.99(+2.10%) |
Oct 13, 2023 | 100.67 | 100.67 | 94.69 | 94.98 | 408,414 | -5.52(-5.50%) |
Oct 12, 2023 | 101.82 | 104.57 | 99.87 | 100.50 | 250,433 | -0.43(-0.43%) |
Oct 11, 2023 | 101.70 | 103.58 | 100.18 | 100.93 | 288,809 | -0.87(-0.85%) |
Oct 10, 2023 | 99.28 | 102.44 | 98.74 | 101.80 | 397,763 | +2.66(+2.69%) |
Oct 09, 2023 | 97.88 | 99.81 | 96.26 | 99.14 | 129,918 | +0.61(+0.62%) |
Oct 06, 2023 | 96.64 | 99.13 | 96.19 | 98.53 | 202,223 | +1.14(+1.17%) |
Oct 05, 2023 | 99.32 | 99.84 | 97.17 | 97.39 | 201,680 | -1.50(-1.51%) |
Oct 04, 2023 | 98.97 | 100.44 | 98.37 | 98.89 | 177,804 | +0.23(+0.23%) |
Oct 03, 2023 | 101.51 | 102.54 | 98.13 | 98.66 | 248,964 | -3.27(-3.21%) |
Oct 02, 2023 | 102.96 | 104.25 | 101.69 | 101.93 | 374,336 | -0.89(-0.86%) |
Sep 29, 2023 | 103.20 | 104.13 | 100.53 | 102.82 | 237,620 | +0.76(+0.74%) |
Sep 28, 2023 | 99.38 | 103.70 | 99.38 | 102.06 | 309,392 | +2.26(+2.27%) |
Sep 27, 2023 | 99.38 | 100.63 | 98.40 | 99.80 | 266,942 | +1.40(+1.42%) |
Sep 26, 2023 | 99.84 | 99.85 | 97.65 | 98.40 | 136,528 | -1.81(-1.81%) |
Sep 25, 2023 | 98.74 | 100.65 | 99.88 | 100.21 | 112,487 | +0.89(+0.89%) |
Sep 22, 2023 | 100.32 | 101.26 | 99.03 | 99.33 | 157,832 | -0.64(-0.64%) |
Sep 21, 2023 | 99.58 | 101.70 | 99.07 | 99.96 | 248,425 | -0.57(-0.57%) |
Sep 20, 2023 | 102.19 | 102.65 | 100.14 | 100.53 | 122,498 | -0.95(-0.93%) |
Sep 19, 2023 | 103.04 | 104.21 | 101.43 | 101.48 | 148,493 | -1.65(-1.60%) |
Sep 18, 2023 | 103.59 | 104.75 | 102.54 | 103.13 | 305,866 | -1.15(-1.10%) |
Sep 15, 2023 | 105.58 | 105.58 | 102.76 | 104.27 | 659,415 | -2.08(-1.96%) |
Sep 14, 2023 | 104.85 | 106.69 | 103.45 | 106.36 | 365,113 | +2.31(+2.22%) |
Sep 13, 2023 | 102.43 | 107.18 | 102.42 | 104.04 | 240,397 | +0.88(+0.85%) |
Sep 12, 2023 | 103.84 | 105.59 | 102.61 | 103.17 | 267,516 | -0.76(-0.73%) |
Sep 11, 2023 | 105.54 | 105.89 | 103.56 | 103.92 | 383,602 | +0.12(+0.11%) |
Sep 08, 2023 | 106.14 | 107.39 | 102.61 | 103.80 | 1,911,249 | -1.62(-1.54%) |
Sep 07, 2023 | 109.70 | 109.70 | 104.41 | 105.43 | 599,855 | -8.57(-7.52%) |
Sep 06, 2023 | 113.82 | 116.73 | 112.93 | 114.00 | 101,445 | +0.09(+0.08%) |
Sep 05, 2023 | 116.67 | 117.84 | 111.95 | 113.91 | 173,624 | -3.89(-3.30%) |
Sep 01, 2023 | 118.13 | 119.33 | 117.23 | 117.80 | 115,552 | +0.08(+0.07%) |
Aug 31, 2023 | 117.72 | 119.18 | 117.60 | 117.72 | 186,097 | -0.06(-0.05%) |
Aug 30, 2023 | 116.46 | 118.95 | 116.45 | 117.78 | 87,875 | +0.65(+0.55%) |
Aug 29, 2023 | 113.36 | 117.69 | 111.94 | 117.13 | 122,654 | +3.53(+3.11%) |
Aug 28, 2023 | 112.30 | 114.78 | 112.30 | 113.61 | 113,646 | +1.42(+1.26%) |
Aug 25, 2023 | 112.43 | 113.32 | 110.22 | 112.19 | 107,041 | +0.14(+0.12%) |
Aug 24, 2023 | 115.96 | 115.96 | 111.80 | 112.05 | 136,342 | -2.94(-2.56%) |
Aug 23, 2023 | 113.20 | 115.92 | 112.32 | 114.99 | 96,700 | +1.89(+1.67%) |
Aug 22, 2023 | 114.02 | 114.22 | 112.22 | 113.11 | 112,554 | +0.38(+0.34%) |
Aug 21, 2023 | 111.16 | 113.42 | 110.23 | 112.73 | 138,701 | +1.67(+1.51%) |
Aug 18, 2023 | 108.00 | 112.01 | 106.18 | 111.05 | 144,983 | +1.60(+1.46%) |
Aug 17, 2023 | 112.02 | 115.52 | 109.38 | 109.46 | 107,309 | -1.86(-1.67%) |
Aug 16, 2023 | 112.50 | 114.57 | 109.40 | 111.32 | 195,980 | -1.22(-1.08%) |
Aug 15, 2023 | 112.14 | 112.72 | 111.49 | 112.53 | 136,138 | -0.16(-0.14%) |
Aug 14, 2023 | 111.08 | 112.93 | 110.11 | 112.69 | 119,204 | +1.27(+1.14%) |
Aug 11, 2023 | 112.47 | 113.29 | 111.22 | 111.43 | 191,543 | -1.82(-1.61%) |
Aug 10, 2023 | 113.86 | 115.99 | 112.61 | 113.25 | 101,527 | -0.14(-0.12%) |
Aug 09, 2023 | 113.94 | 114.20 | 112.36 | 113.39 | 97,212 | -1.20(-1.04%) |
Aug 08, 2023 | 114.56 | 115.27 | 112.94 | 114.59 | 159,455 | -0.74(-0.64%) |
Aug 07, 2023 | 114.04 | 116.18 | 113.21 | 115.32 | 217,303 | +2.86(+2.54%) |
Aug 04, 2023 | 118.48 | 119.19 | 111.16 | 112.47 | 345,394 | -9.67(-7.92%) |
Aug 03, 2023 | 121.99 | 124.26 | 120.58 | 122.14 | 329,827 | -0.57(-0.46%) |
Aug 02, 2023 | 123.52 | 124.82 | 122.16 | 122.71 | 390,724 | -2.84(-2.26%) |