Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 82.09 | 83.97 | 80.92 | 81.97 | 4,250,812 | +1.71(+2.13%) |
Oct 30, 2023 | 80.64 | 81.14 | 79.22 | 80.27 | 5,980,749 | +0.51(+0.64%) |
Oct 27, 2023 | 81.84 | 82.16 | 79.70 | 79.76 | 2,530,581 | -1.66(-2.04%) |
Oct 26, 2023 | 81.38 | 82.35 | 81.34 | 81.41 | 2,654,439 | +0.36(+0.45%) |
Oct 25, 2023 | 82.07 | 82.60 | 80.90 | 81.05 | 3,224,381 | -1.59(-1.92%) |
Oct 24, 2023 | 82.03 | 82.94 | 81.88 | 82.64 | 3,543,436 | +1.27(+1.57%) |
Oct 23, 2023 | 81.48 | 81.90 | 81.12 | 81.36 | 3,142,383 | -0.88(-1.07%) |
Oct 20, 2023 | 82.42 | 83.12 | 81.97 | 82.25 | 2,648,676 | -0.03(-0.04%) |
Oct 19, 2023 | 83.53 | 84.04 | 82.11 | 82.28 | 3,866,322 | -1.80(-2.15%) |
Oct 18, 2023 | 84.37 | 84.79 | 83.23 | 84.08 | 1,723,604 | -0.78(-0.92%) |
Oct 17, 2023 | 83.61 | 85.27 | 83.40 | 84.86 | 2,226,419 | +0.87(+1.04%) |
Oct 16, 2023 | 84.09 | 84.30 | 82.87 | 83.99 | 2,403,513 | +0.51(+0.61%) |
Oct 13, 2023 | 83.90 | 84.00 | 82.93 | 83.48 | 2,781,618 | +0.15(+0.18%) |
Oct 12, 2023 | 83.14 | 83.74 | 82.66 | 83.33 | 2,757,381 | -0.79(-0.94%) |
Oct 11, 2023 | 82.71 | 84.27 | 82.49 | 84.13 | 3,477,795 | +2.10(+2.56%) |
Oct 10, 2023 | 80.48 | 82.80 | 80.48 | 82.03 | 2,484,294 | +1.52(+1.89%) |
Oct 09, 2023 | 79.25 | 80.79 | 79.22 | 80.51 | 2,513,953 | +0.63(+0.79%) |
Oct 06, 2023 | 80.59 | 81.26 | 78.97 | 79.88 | 3,914,247 | -1.49(-1.83%) |
Oct 05, 2023 | 79.92 | 81.61 | 79.92 | 81.37 | 3,179,157 | +1.32(+1.65%) |
Oct 04, 2023 | 78.21 | 80.14 | 78.00 | 80.05 | 3,029,405 | +2.29(+2.95%) |
Oct 03, 2023 | 79.27 | 79.80 | 76.84 | 77.76 | 3,343,025 | -2.37(-2.96%) |
Oct 02, 2023 | 79.91 | 82.84 | 79.09 | 80.13 | 5,181,077 | -0.19(-0.23%) |
Sep 29, 2023 | 81.87 | 82.60 | 79.81 | 80.32 | 4,441,275 | +1.43(+1.81%) |
Sep 28, 2023 | 79.32 | 80.09 | 78.78 | 78.88 | 2,189,029 | +0.25(+0.32%) |
Sep 27, 2023 | 79.95 | 80.97 | 78.45 | 78.63 | 2,631,068 | -0.87(-1.10%) |
Sep 26, 2023 | 80.97 | 81.19 | 79.44 | 79.50 | 1,824,437 | -2.06(-2.52%) |
Sep 25, 2023 | 80.78 | 81.75 | 81.27 | 81.56 | 1,363,549 | +0.35(+0.43%) |
Sep 22, 2023 | 82.03 | 82.72 | 81.08 | 81.21 | 2,587,891 | -0.89(-1.09%) |
Sep 21, 2023 | 83.30 | 83.67 | 81.91 | 82.10 | 2,583,090 | -1.49(-1.78%) |
Sep 20, 2023 | 83.19 | 85.02 | 82.57 | 83.59 | 2,159,763 | +1.49(+1.82%) |
Sep 19, 2023 | 83.32 | 83.59 | 82.10 | 82.10 | 2,418,782 | -1.03(-1.24%) |
Sep 18, 2023 | 82.87 | 83.58 | 82.09 | 83.13 | 2,206,341 | +0.41(+0.50%) |
Sep 15, 2023 | 82.46 | 83.49 | 82.18 | 82.72 | 7,775,308 | -0.14(-0.17%) |
Sep 14, 2023 | 81.97 | 83.15 | 81.96 | 82.85 | 2,899,483 | +1.89(+2.34%) |
Sep 13, 2023 | 81.92 | 82.52 | 80.78 | 80.96 | 1,886,539 | -0.99(-1.21%) |
Sep 12, 2023 | 81.58 | 82.70 | 81.56 | 81.95 | 1,796,333 | -0.15(-0.18%) |
Sep 11, 2023 | 81.40 | 82.28 | 81.15 | 82.10 | 1,702,919 | +1.12(+1.38%) |
Sep 08, 2023 | 80.93 | 81.42 | 80.48 | 80.98 | 1,174,023 | +0.05(+0.06%) |
Sep 07, 2023 | 80.60 | 81.62 | 80.37 | 80.93 | 1,415,860 | +0.56(+0.70%) |
Sep 06, 2023 | 79.63 | 80.94 | 79.27 | 80.37 | 2,027,671 | +1.10(+1.39%) |
Sep 05, 2023 | 81.04 | 81.38 | 78.83 | 79.28 | 1,643,479 | -1.75(-2.15%) |
Sep 01, 2023 | 81.69 | 82.12 | 80.64 | 81.02 | 1,338,076 | -0.24(-0.29%) |
Aug 31, 2023 | 81.39 | 81.78 | 81.00 | 81.26 | 3,143,369 | -0.03(-0.04%) |
Aug 30, 2023 | 81.41 | 81.74 | 80.83 | 81.29 | 1,409,526 | -0.15(-0.18%) |
Aug 29, 2023 | 79.70 | 81.51 | 79.41 | 81.43 | 1,522,779 | +1.74(+2.18%) |
Aug 28, 2023 | 79.57 | 80.64 | 79.57 | 79.70 | 783,254 | +0.25(+0.32%) |
Aug 25, 2023 | 78.99 | 79.98 | 78.83 | 79.44 | 1,416,399 | +0.66(+0.83%) |
Aug 24, 2023 | 79.34 | 80.53 | 78.70 | 78.79 | 1,568,393 | -0.63(-0.79%) |
Aug 23, 2023 | 78.59 | 79.56 | 78.28 | 79.41 | 1,674,629 | +1.13(+1.44%) |
Aug 22, 2023 | 79.04 | 79.07 | 78.07 | 78.29 | 1,675,764 | -0.46(-0.59%) |
Aug 21, 2023 | 79.61 | 80.10 | 78.55 | 78.75 | 2,251,408 | -0.86(-1.08%) |
Aug 18, 2023 | 79.34 | 80.14 | 79.01 | 79.61 | 2,213,464 | -0.58(-0.72%) |
Aug 17, 2023 | 81.87 | 82.65 | 80.17 | 80.19 | 1,920,697 | -1.43(-1.75%) |
Aug 16, 2023 | 81.72 | 82.48 | 81.20 | 81.62 | 2,260,321 | -0.02(-0.02%) |
Aug 15, 2023 | 82.21 | 83.01 | 81.40 | 81.64 | 1,632,812 | -0.99(-1.20%) |
Aug 14, 2023 | 81.62 | 82.98 | 81.36 | 82.63 | 1,839,535 | +0.62(+0.75%) |
Aug 11, 2023 | 82.50 | 83.45 | 81.66 | 82.01 | 1,923,820 | -0.67(-0.81%) |
Aug 10, 2023 | 83.54 | 84.08 | 82.40 | 82.68 | 1,459,299 | -0.51(-0.61%) |
Aug 09, 2023 | 82.44 | 83.74 | 82.03 | 83.19 | 2,048,646 | +0.18(+0.21%) |
Aug 08, 2023 | 81.54 | 83.34 | 81.31 | 83.01 | 1,554,292 | +0.49(+0.59%) |
Aug 07, 2023 | 80.49 | 82.81 | 80.49 | 82.53 | 1,684,801 | +2.35(+2.93%) |
Aug 04, 2023 | 81.15 | 82.06 | 79.82 | 80.18 | 1,785,147 | -1.37(-1.68%) |
Aug 03, 2023 | 81.03 | 81.70 | 79.27 | 81.55 | 2,243,875 | +0.21(+0.26%) |
Aug 02, 2023 | 82.24 | 82.70 | 81.06 | 81.34 | 1,625,919 | -1.00(-1.22%) |