Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 102.99 | 105.91 | 101.34 | 105.40 | 43,669 | +1.36(+1.31%) |
Oct 30, 2023 | 104.62 | 106.87 | 102.45 | 104.04 | 69,925 | +1.38(+1.34%) |
Oct 27, 2023 | 103.42 | 104.56 | 102.27 | 102.66 | 27,279 | +1.19(+1.17%) |
Oct 26, 2023 | 106.20 | 106.20 | 101.03 | 101.47 | 40,717 | -4.78(-4.50%) |
Oct 25, 2023 | 103.96 | 107.08 | 103.09 | 106.25 | 80,864 | +6.70(+6.73%) |
Oct 24, 2023 | 102.36 | 103.90 | 99.36 | 99.55 | 91,488 | -3.76(-3.64%) |
Oct 23, 2023 | 109.02 | 110.16 | 100.95 | 103.31 | 164,619 | -4.06(-3.78%) |
Oct 20, 2023 | 108.05 | 108.90 | 106.16 | 107.37 | 59,375 | -1.60(-1.47%) |
Oct 19, 2023 | 104.61 | 109.12 | 102.25 | 108.97 | 158,318 | +6.32(+6.16%) |
Oct 18, 2023 | 102.79 | 104.56 | 100.86 | 102.65 | 75,427 | +3.03(+3.04%) |
Oct 17, 2023 | 101.33 | 102.02 | 98.48 | 99.62 | 37,731 | +3.11(+3.22%) |
Oct 16, 2023 | 96.25 | 97.52 | 96.06 | 96.52 | 70,110 | +4.52(+4.91%) |
Oct 13, 2023 | 92.55 | 93.41 | 91.38 | 92.00 | 57,329 | -5.19(-5.34%) |
Oct 12, 2023 | 91.31 | 97.75 | 90.93 | 97.19 | 124,856 | +7.59(+8.47%) |
Oct 11, 2023 | 91.67 | 92.35 | 89.60 | 89.60 | 69,881 | -6.17(-6.45%) |
Oct 10, 2023 | 97.85 | 100.46 | 93.96 | 95.78 | 33,352 | -0.67(-0.69%) |
Oct 09, 2023 | 100.70 | 102.08 | 92.82 | 96.44 | 60,227 | -5.64(-5.53%) |
Oct 06, 2023 | 104.57 | 104.99 | 99.39 | 102.09 | 113,389 | +3.33(+3.37%) |
Oct 05, 2023 | 98.16 | 99.33 | 97.65 | 98.76 | 83,140 | +1.73(+1.79%) |
Oct 04, 2023 | 98.87 | 99.71 | 96.99 | 97.02 | 48,686 | -4.18(-4.13%) |
Oct 03, 2023 | 97.90 | 101.87 | 96.27 | 101.20 | 81,889 | +6.24(+6.57%) |
Oct 02, 2023 | 92.68 | 95.68 | 92.08 | 94.96 | 125,420 | +4.60(+5.09%) |
Sep 29, 2023 | 88.75 | 91.67 | 87.88 | 90.37 | 28,000 | -0.20(-0.22%) |
Sep 28, 2023 | 94.15 | 95.54 | 90.57 | 90.57 | 120,185 | -0.80(-0.88%) |
Sep 27, 2023 | 87.63 | 92.22 | 87.61 | 91.37 | 53,932 | +1.41(+1.56%) |
Sep 26, 2023 | 88.16 | 90.32 | 87.60 | 89.96 | 55,549 | +1.17(+1.32%) |
Sep 25, 2023 | 87.14 | 88.93 | 87.90 | 88.79 | 87,748 | +6.14(+7.43%) |
Sep 22, 2023 | 84.31 | 84.52 | 82.19 | 82.64 | 18,540 | -2.05(-2.42%) |
Sep 21, 2023 | 83.03 | 84.73 | 82.92 | 84.70 | 225,301 | +6.06(+7.71%) |
Sep 20, 2023 | 77.89 | 78.70 | 77.29 | 78.64 | 36,002 | -0.61(-0.77%) |
Sep 19, 2023 | 78.90 | 79.28 | 77.94 | 79.25 | 21,482 | +1.78(+2.30%) |
Sep 18, 2023 | 79.10 | 79.10 | 77.41 | 77.47 | 128,957 | -1.16(-1.48%) |
Sep 15, 2023 | 77.62 | 78.72 | 77.61 | 78.63 | 57,682 | +1.33(+1.72%) |
Sep 14, 2023 | 76.32 | 77.68 | 75.88 | 77.30 | 143,708 | +1.59(+2.09%) |
Sep 13, 2023 | 76.38 | 76.38 | 74.92 | 75.71 | 14,344 | +0.03(+0.04%) |
Sep 12, 2023 | 76.39 | 76.99 | 75.68 | 75.68 | 27,726 | -1.18(-1.53%) |
Sep 11, 2023 | 76.74 | 77.12 | 76.42 | 76.86 | 17,862 | +1.82(+2.43%) |
Sep 08, 2023 | 75.16 | 75.26 | 74.17 | 75.03 | 8,439 | -0.97(-1.27%) |
Sep 07, 2023 | 75.89 | 76.57 | 75.89 | 76.00 | 5,717 | -0.49(-0.64%) |
Sep 06, 2023 | 75.60 | 77.13 | 75.60 | 76.49 | 58,037 | -0.44(-0.57%) |
Sep 05, 2023 | 75.00 | 77.10 | 75.00 | 76.93 | 76,244 | +3.03(+4.10%) |
Sep 01, 2023 | 71.89 | 74.02 | 71.89 | 73.90 | 23,451 | +3.27(+4.62%) |
Aug 31, 2023 | 70.82 | 71.22 | 69.83 | 70.63 | 28,652 | -0.73(-1.03%) |
Aug 30, 2023 | 71.39 | 71.89 | 71.03 | 71.36 | 15,201 | +0.11(+0.16%) |
Aug 29, 2023 | 74.19 | 74.19 | 70.80 | 71.25 | 77,274 | -2.30(-3.13%) |
Aug 28, 2023 | 72.66 | 74.45 | 72.40 | 73.55 | 72,835 | -0.33(-0.45%) |
Aug 25, 2023 | 74.84 | 75.69 | 73.07 | 73.88 | 60,116 | -0.19(-0.26%) |
Aug 24, 2023 | 73.76 | 74.31 | 73.28 | 74.07 | 57,808 | +1.25(+1.72%) |
Aug 23, 2023 | 75.63 | 75.94 | 72.77 | 72.83 | 219,325 | -5.84(-7.42%) |
Aug 22, 2023 | 80.13 | 80.52 | 78.55 | 78.67 | 107,776 | -1.70(-2.12%) |
Aug 21, 2023 | 80.07 | 81.08 | 79.84 | 80.37 | 180,645 | +3.10(+4.01%) |
Aug 18, 2023 | 78.00 | 78.20 | 76.19 | 77.27 | 99,703 | -0.76(-0.97%) |
Aug 17, 2023 | 76.86 | 79.09 | 76.86 | 78.03 | 544,357 | +1.10(+1.43%) |
Aug 16, 2023 | 75.59 | 77.16 | 74.76 | 76.93 | 193,625 | +1.75(+2.32%) |
Aug 15, 2023 | 74.54 | 75.18 | 73.77 | 75.18 | 46,018 | +1.68(+2.29%) |
Aug 14, 2023 | 73.91 | 74.28 | 72.08 | 73.50 | 303,463 | +0.26(+0.36%) |
Aug 11, 2023 | 73.36 | 73.53 | 70.23 | 73.24 | 367,332 | +0.75(+1.03%) |
Aug 10, 2023 | 69.55 | 72.65 | 68.81 | 72.49 | 49,206 | +3.24(+4.68%) |
Aug 09, 2023 | 69.88 | 69.89 | 68.95 | 69.25 | 15,062 | -1.09(-1.55%) |
Aug 08, 2023 | 69.86 | 70.76 | 68.80 | 70.34 | 48,863 | -2.32(-3.19%) |
Aug 07, 2023 | 71.60 | 72.89 | 71.37 | 72.66 | 47,202 | +2.19(+3.11%) |
Aug 04, 2023 | 74.09 | 74.09 | 70.25 | 70.47 | 139,723 | -4.06(-5.45%) |
Aug 03, 2023 | 73.64 | 75.59 | 72.29 | 74.53 | 212,345 | +4.86(+6.97%) |
Aug 02, 2023 | 69.84 | 71.10 | 69.41 | 69.67 | 1,118,703 | +2.21(+3.27%) |