Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 82.80 | 83.20 | 81.89 | 82.59 | 1,568,427 | +0.01(+0.01%) |
Oct 30, 2023 | 83.40 | 84.25 | 81.54 | 82.58 | 1,641,568 | -0.29(-0.35%) |
Oct 27, 2023 | 84.05 | 84.24 | 82.30 | 82.87 | 1,068,094 | -1.30(-1.54%) |
Oct 26, 2023 | 83.04 | 84.78 | 82.46 | 84.17 | 1,351,714 | +0.35(+0.42%) |
Oct 25, 2023 | 83.95 | 84.39 | 83.46 | 83.81 | 1,012,306 | -0.14(-0.16%) |
Oct 24, 2023 | 85.35 | 85.37 | 83.46 | 83.95 | 2,150,741 | -0.89(-1.05%) |
Oct 23, 2023 | 84.45 | 85.23 | 83.87 | 84.84 | 1,687,250 | -0.28(-0.33%) |
Oct 20, 2023 | 85.87 | 86.25 | 84.87 | 85.13 | 1,513,411 | -1.00(-1.16%) |
Oct 19, 2023 | 85.95 | 87.13 | 85.08 | 86.13 | 955,639 | +0.20(+0.23%) |
Oct 18, 2023 | 86.60 | 86.75 | 85.79 | 85.93 | 1,062,345 | -0.33(-0.39%) |
Oct 17, 2023 | 86.33 | 87.18 | 85.85 | 86.27 | 1,237,375 | -0.08(-0.09%) |
Oct 16, 2023 | 86.30 | 86.61 | 85.02 | 86.35 | 1,209,939 | +0.70(+0.81%) |
Oct 13, 2023 | 85.34 | 86.20 | 84.64 | 85.65 | 1,291,576 | +1.67(+1.99%) |
Oct 12, 2023 | 84.70 | 84.73 | 83.21 | 83.98 | 1,535,486 | +0.02(+0.02%) |
Oct 11, 2023 | 81.28 | 84.05 | 81.28 | 83.96 | 1,867,811 | +2.26(+2.76%) |
Oct 10, 2023 | 81.55 | 82.18 | 81.09 | 81.70 | 1,537,652 | +0.06(+0.07%) |
Oct 09, 2023 | 81.72 | 82.05 | 80.65 | 81.64 | 1,706,388 | +1.82(+2.28%) |
Oct 06, 2023 | 78.87 | 80.61 | 78.35 | 79.83 | 1,959,956 | +1.12(+1.42%) |
Oct 05, 2023 | 76.57 | 78.85 | 76.57 | 78.71 | 2,462,639 | +0.90(+1.16%) |
Oct 04, 2023 | 79.58 | 79.61 | 77.09 | 77.80 | 2,958,185 | -2.79(-3.46%) |
Oct 03, 2023 | 81.61 | 81.88 | 79.52 | 80.59 | 2,670,252 | -1.34(-1.63%) |
Oct 02, 2023 | 83.98 | 84.17 | 81.41 | 81.93 | 1,620,454 | -2.25(-2.67%) |
Sep 29, 2023 | 85.65 | 85.85 | 83.88 | 84.18 | 1,811,117 | -1.69(-1.97%) |
Sep 28, 2023 | 84.96 | 86.42 | 84.85 | 85.86 | 1,494,152 | +0.83(+0.98%) |
Sep 27, 2023 | 83.77 | 85.55 | 83.47 | 85.03 | 1,680,957 | +2.20(+2.66%) |
Sep 26, 2023 | 82.98 | 83.77 | 82.59 | 82.83 | 1,692,221 | -0.95(-1.14%) |
Sep 25, 2023 | 82.70 | 84.33 | 83.60 | 83.78 | 1,526,206 | +0.86(+1.04%) |
Sep 22, 2023 | 82.19 | 83.63 | 82.19 | 82.92 | 1,306,588 | +1.35(+1.65%) |
Sep 21, 2023 | 84.04 | 84.05 | 81.56 | 81.57 | 1,267,586 | -2.32(-2.76%) |
Sep 20, 2023 | 83.82 | 84.80 | 83.76 | 83.89 | 1,252,378 | +0.28(+0.33%) |
Sep 19, 2023 | 84.84 | 85.11 | 83.10 | 83.62 | 1,189,849 | -0.50(-0.60%) |
Sep 18, 2023 | 83.83 | 84.29 | 82.77 | 84.12 | 1,222,980 | +0.98(+1.18%) |
Sep 15, 2023 | 83.79 | 84.47 | 82.78 | 83.13 | 3,779,674 | -1.06(-1.26%) |
Sep 14, 2023 | 84.30 | 84.62 | 83.81 | 84.20 | 1,496,696 | +0.95(+1.14%) |
Sep 13, 2023 | 83.43 | 83.85 | 82.35 | 83.24 | 1,388,405 | -0.41(-0.49%) |
Sep 12, 2023 | 82.67 | 83.76 | 82.36 | 83.66 | 1,268,855 | +1.34(+1.62%) |
Sep 11, 2023 | 84.40 | 84.82 | 81.72 | 82.32 | 1,706,007 | -1.47(-1.76%) |
Sep 08, 2023 | 84.28 | 84.79 | 83.67 | 83.79 | 1,177,518 | -0.18(-0.21%) |
Sep 07, 2023 | 83.61 | 84.21 | 82.88 | 83.97 | 1,411,438 | +0.47(+0.56%) |
Sep 06, 2023 | 84.58 | 85.00 | 82.93 | 83.50 | 1,694,998 | -1.79(-2.10%) |
Sep 05, 2023 | 86.17 | 86.25 | 85.23 | 85.29 | 1,373,420 | -0.67(-0.78%) |
Sep 01, 2023 | 85.90 | 86.28 | 85.56 | 85.95 | 1,240,813 | +1.26(+1.48%) |
Aug 31, 2023 | 84.78 | 85.69 | 84.33 | 84.70 | 1,941,476 | +0.05(+0.06%) |
Aug 30, 2023 | 84.35 | 85.17 | 84.35 | 84.65 | 869,467 | +0.49(+0.58%) |
Aug 29, 2023 | 83.94 | 84.22 | 83.43 | 84.16 | 1,030,158 | +0.40(+0.48%) |
Aug 28, 2023 | 82.96 | 84.06 | 82.96 | 83.75 | 1,209,304 | +0.80(+0.96%) |
Aug 25, 2023 | 82.95 | 83.53 | 82.26 | 82.96 | 1,459,015 | +0.38(+0.46%) |
Aug 24, 2023 | 81.40 | 83.26 | 81.24 | 82.58 | 1,689,886 | +0.45(+0.55%) |
Aug 23, 2023 | 81.75 | 82.25 | 80.66 | 82.12 | 1,254,437 | -0.07(-0.08%) |
Aug 22, 2023 | 83.19 | 83.31 | 82.06 | 82.19 | 1,445,996 | -0.82(-0.98%) |
Aug 21, 2023 | 83.55 | 83.85 | 82.00 | 83.01 | 2,600,110 | -0.22(-0.26%) |
Aug 18, 2023 | 82.05 | 83.23 | 81.51 | 83.22 | 2,106,585 | +0.94(+1.15%) |
Aug 17, 2023 | 82.63 | 83.55 | 82.07 | 82.28 | 1,736,985 | +0.58(+0.71%) |
Aug 16, 2023 | 82.60 | 83.19 | 81.59 | 81.70 | 1,947,692 | -0.85(-1.03%) |
Aug 15, 2023 | 82.68 | 83.07 | 82.29 | 82.56 | 1,442,373 | -0.51(-0.61%) |
Aug 14, 2023 | 83.14 | 83.43 | 82.14 | 83.07 | 1,192,389 | -0.34(-0.41%) |
Aug 11, 2023 | 83.20 | 83.74 | 82.41 | 83.41 | 1,084,046 | +0.72(+0.87%) |
Aug 10, 2023 | 82.84 | 83.99 | 82.46 | 82.69 | 1,730,477 | -0.07(-0.08%) |
Aug 09, 2023 | 82.00 | 82.93 | 81.44 | 82.76 | 1,455,802 | +1.42(+1.75%) |
Aug 08, 2023 | 79.58 | 81.45 | 78.68 | 81.34 | 1,327,686 | +0.73(+0.90%) |
Aug 07, 2023 | 81.40 | 81.51 | 80.18 | 80.61 | 1,442,974 | -0.37(-0.46%) |
Aug 04, 2023 | 80.77 | 83.76 | 80.77 | 80.98 | 2,632,915 | +0.65(+0.81%) |
Aug 03, 2023 | 79.05 | 81.80 | 78.74 | 80.34 | 3,067,596 | +0.63(+0.79%) |
Aug 02, 2023 | 79.42 | 80.11 | 78.93 | 79.71 | 1,980,186 | -0.43(-0.54%) |