Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 79.65 | 80.64 | 79.32 | 80.37 | 2,787,659 | +0.57(+0.71%) |
Oct 30, 2023 | 79.81 | 80.26 | 78.92 | 79.80 | 2,972,148 | +0.67(+0.84%) |
Oct 27, 2023 | 79.61 | 80.21 | 78.78 | 79.13 | 2,160,456 | -0.89(-1.11%) |
Oct 26, 2023 | 80.37 | 80.91 | 79.28 | 80.02 | 4,095,265 | +0.54(+0.68%) |
Oct 25, 2023 | 79.16 | 80.28 | 78.51 | 79.48 | 5,410,218 | +0.40(+0.50%) |
Oct 24, 2023 | 79.43 | 79.73 | 78.63 | 79.08 | 2,785,379 | +0.08(+0.10%) |
Oct 23, 2023 | 79.32 | 80.19 | 78.84 | 79.00 | 3,272,398 | -0.68(-0.85%) |
Oct 20, 2023 | 80.76 | 80.77 | 79.43 | 79.68 | 2,890,753 | -1.03(-1.27%) |
Oct 19, 2023 | 81.36 | 81.77 | 80.21 | 80.71 | 3,094,684 | -0.65(-0.80%) |
Oct 18, 2023 | 82.70 | 82.82 | 81.35 | 81.36 | 2,772,594 | -2.12(-2.53%) |
Oct 17, 2023 | 82.70 | 83.69 | 82.49 | 83.47 | 2,495,900 | +0.28(+0.34%) |
Oct 16, 2023 | 82.60 | 83.63 | 82.35 | 83.20 | 2,799,431 | +1.48(+1.81%) |
Oct 13, 2023 | 83.46 | 83.49 | 81.06 | 81.72 | 4,180,832 | -2.23(-2.66%) |
Oct 12, 2023 | 84.97 | 85.00 | 83.27 | 83.95 | 2,938,129 | -0.50(-0.59%) |
Oct 11, 2023 | 83.48 | 84.57 | 83.47 | 84.45 | 2,693,153 | +1.18(+1.41%) |
Oct 10, 2023 | 83.44 | 84.06 | 83.14 | 83.28 | 2,729,318 | +0.35(+0.42%) |
Oct 09, 2023 | 82.36 | 83.21 | 81.93 | 82.93 | 2,092,540 | -0.26(-0.31%) |
Oct 06, 2023 | 82.17 | 83.63 | 82.00 | 83.19 | 2,415,949 | +0.73(+0.88%) |
Oct 05, 2023 | 83.60 | 84.49 | 81.88 | 82.46 | 2,069,678 | -0.70(-0.84%) |
Oct 04, 2023 | 82.23 | 83.32 | 81.94 | 83.16 | 2,079,576 | +1.16(+1.41%) |
Oct 03, 2023 | 82.17 | 82.81 | 81.73 | 82.00 | 2,375,057 | -0.47(-0.57%) |
Oct 02, 2023 | 83.16 | 83.44 | 82.03 | 82.47 | 2,097,966 | -1.34(-1.60%) |
Sep 29, 2023 | 84.37 | 84.72 | 83.66 | 83.80 | 2,865,706 | -0.09(-0.11%) |
Sep 28, 2023 | 82.23 | 84.30 | 82.02 | 83.89 | 2,652,288 | +1.72(+2.09%) |
Sep 27, 2023 | 81.74 | 82.37 | 81.19 | 82.18 | 3,327,054 | +0.90(+1.10%) |
Sep 26, 2023 | 82.60 | 82.82 | 81.00 | 81.28 | 3,973,526 | -1.80(-2.16%) |
Sep 25, 2023 | 82.82 | 83.16 | 82.71 | 83.08 | 2,292,332 | -0.07(-0.08%) |
Sep 22, 2023 | 83.23 | 83.87 | 83.02 | 83.15 | 1,871,046 | -0.01(-0.01%) |
Sep 21, 2023 | 84.16 | 84.36 | 83.15 | 83.16 | 2,322,651 | -1.47(-1.73%) |
Sep 20, 2023 | 86.45 | 86.50 | 84.54 | 84.62 | 2,262,985 | -1.48(-1.72%) |
Sep 19, 2023 | 85.87 | 86.19 | 85.20 | 86.10 | 1,998,175 | +0.06(+0.07%) |
Sep 18, 2023 | 85.26 | 86.47 | 85.16 | 86.04 | 1,714,243 | +0.72(+0.84%) |
Sep 15, 2023 | 85.80 | 86.35 | 84.91 | 85.32 | 2,859,583 | -0.79(-0.91%) |
Sep 14, 2023 | 86.50 | 86.55 | 85.70 | 86.11 | 2,096,500 | +0.00(+0.00%) |
Sep 13, 2023 | 86.11 | 86.50 | 85.59 | 86.11 | 2,479,015 | -0.09(-0.10%) |
Sep 12, 2023 | 85.81 | 86.58 | 85.75 | 86.20 | 2,185,008 | +0.15(+0.17%) |
Sep 11, 2023 | 86.03 | 86.06 | 84.80 | 86.05 | 2,395,442 | +0.56(+0.65%) |
Sep 08, 2023 | 85.64 | 86.39 | 85.23 | 85.49 | 2,403,204 | -0.86(-0.99%) |
Sep 07, 2023 | 86.74 | 87.13 | 85.90 | 86.35 | 2,282,608 | -1.20(-1.38%) |
Sep 06, 2023 | 87.50 | 88.41 | 87.20 | 87.55 | 2,012,740 | -0.01(-0.01%) |
Sep 05, 2023 | 88.21 | 88.23 | 87.45 | 87.56 | 1,569,382 | -0.60(-0.68%) |
Sep 01, 2023 | 88.59 | 88.64 | 87.84 | 88.16 | 1,786,699 | +0.19(+0.21%) |
Aug 31, 2023 | 88.19 | 88.56 | 87.69 | 87.97 | 2,389,796 | +0.09(+0.10%) |
Aug 30, 2023 | 87.28 | 87.97 | 87.25 | 87.88 | 922,348 | +0.38(+0.43%) |
Aug 29, 2023 | 86.19 | 87.54 | 86.09 | 87.50 | 1,521,505 | +1.25(+1.45%) |
Aug 28, 2023 | 86.38 | 86.63 | 86.06 | 86.25 | 1,205,464 | +0.35(+0.41%) |
Aug 25, 2023 | 85.81 | 86.20 | 84.91 | 85.90 | 1,484,095 | +0.76(+0.89%) |
Aug 24, 2023 | 85.90 | 86.51 | 85.11 | 85.14 | 1,995,158 | -0.82(-0.95%) |
Aug 23, 2023 | 85.65 | 86.27 | 84.73 | 85.96 | 2,027,291 | +0.56(+0.65%) |
Aug 22, 2023 | 85.44 | 85.91 | 84.99 | 85.40 | 1,540,536 | +0.33(+0.39%) |
Aug 21, 2023 | 84.74 | 85.36 | 84.55 | 85.07 | 1,714,977 | +0.24(+0.28%) |
Aug 18, 2023 | 84.17 | 85.10 | 84.04 | 84.83 | 1,506,927 | -0.15(-0.18%) |
Aug 17, 2023 | 85.98 | 86.04 | 84.63 | 84.98 | 1,929,192 | -0.50(-0.58%) |
Aug 16, 2023 | 86.12 | 86.44 | 85.43 | 85.48 | 1,354,869 | -0.93(-1.07%) |
Aug 15, 2023 | 86.53 | 86.92 | 86.18 | 86.41 | 1,799,664 | -0.69(-0.79%) |
Aug 14, 2023 | 86.67 | 87.33 | 86.59 | 87.09 | 2,812,265 | +0.29(+0.33%) |
Aug 11, 2023 | 87.34 | 87.34 | 86.50 | 86.80 | 1,426,240 | -0.70(-0.80%) |
Aug 10, 2023 | 88.29 | 88.92 | 87.38 | 87.50 | 1,550,316 | -0.53(-0.60%) |
Aug 09, 2023 | 88.54 | 88.70 | 87.87 | 88.03 | 2,564,706 | -0.33(-0.37%) |
Aug 08, 2023 | 88.01 | 88.57 | 87.30 | 88.36 | 1,801,944 | -0.11(-0.12%) |
Aug 07, 2023 | 87.66 | 88.88 | 87.58 | 88.47 | 2,039,772 | +1.57(+1.81%) |
Aug 04, 2023 | 88.01 | 88.39 | 86.81 | 86.89 | 1,619,519 | -1.17(-1.33%) |
Aug 03, 2023 | 87.50 | 88.37 | 87.15 | 88.07 | 2,952,327 | +0.10(+0.11%) |
Aug 02, 2023 | 87.48 | 88.41 | 87.44 | 87.97 | 2,969,045 | -0.24(-0.27%) |