Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 84.52 | 85.04 | 84.52 | 84.80 | 128,339 | +0.13(+0.16%) |
Oct 30, 2023 | 84.74 | 84.75 | 84.56 | 84.66 | 81,429 | +0.10(+0.11%) |
Oct 27, 2023 | 84.74 | 84.91 | 84.51 | 84.57 | 224,649 | -0.17(-0.20%) |
Oct 26, 2023 | 84.41 | 84.81 | 84.41 | 84.74 | 154,904 | +0.17(+0.20%) |
Oct 25, 2023 | 84.78 | 84.78 | 84.47 | 84.57 | 132,256 | -0.30(-0.35%) |
Oct 24, 2023 | 84.80 | 84.94 | 84.64 | 84.86 | 114,819 | +0.31(+0.37%) |
Oct 23, 2023 | 84.19 | 84.77 | 84.17 | 84.55 | 84,301 | +0.30(+0.35%) |
Oct 20, 2023 | 84.12 | 84.47 | 84.12 | 84.25 | 170,170 | +0.10(+0.11%) |
Oct 19, 2023 | 84.51 | 84.70 | 84.14 | 84.16 | 164,856 | -0.18(-0.21%) |
Oct 18, 2023 | 84.68 | 84.76 | 84.28 | 84.34 | 242,616 | -0.41(-0.48%) |
Oct 17, 2023 | 84.84 | 85.01 | 84.71 | 84.75 | 58,957 | -0.36(-0.43%) |
Oct 16, 2023 | 85.03 | 85.24 | 85.02 | 85.11 | 137,891 | +0.01(+0.01%) |
Oct 13, 2023 | 85.36 | 85.58 | 85.02 | 85.10 | 149,045 | -0.06(-0.07%) |
Oct 12, 2023 | 85.35 | 85.42 | 85.01 | 85.16 | 166,770 | -0.40(-0.47%) |
Oct 11, 2023 | 85.62 | 85.72 | 85.17 | 85.56 | 176,541 | -0.05(-0.06%) |
Oct 10, 2023 | 85.51 | 85.79 | 85.31 | 85.61 | 127,307 | +0.01(+0.01%) |
Oct 09, 2023 | 85.17 | 85.69 | 85.14 | 85.60 | 305,444 | +0.48(+0.56%) |
Oct 06, 2023 | 84.60 | 85.21 | 84.57 | 85.12 | 269,063 | +0.11(+0.13%) |
Oct 05, 2023 | 84.82 | 85.14 | 84.82 | 85.01 | 258,134 | +0.05(+0.06%) |
Oct 04, 2023 | 84.75 | 85.02 | 84.59 | 84.96 | 221,981 | +0.35(+0.42%) |
Oct 03, 2023 | 85.13 | 85.14 | 84.52 | 84.61 | 288,091 | -0.69(-0.80%) |
Oct 02, 2023 | 85.40 | 85.49 | 85.13 | 85.29 | 303,959 | -0.22(-0.26%) |
Sep 29, 2023 | 85.85 | 86.05 | 85.45 | 85.51 | 298,061 | -0.12(-0.14%) |
Sep 28, 2023 | 85.29 | 85.66 | 85.17 | 85.63 | 52,114 | +0.38(+0.44%) |
Sep 27, 2023 | 85.59 | 85.59 | 85.20 | 85.26 | 31,966 | -0.11(-0.13%) |
Sep 26, 2023 | 85.59 | 85.61 | 85.27 | 85.37 | 76,720 | -0.24(-0.28%) |
Sep 25, 2023 | 85.57 | 85.63 | 85.54 | 85.61 | 41,664 | -0.09(-0.11%) |
Sep 22, 2023 | 85.66 | 85.91 | 85.65 | 85.70 | 111,441 | +0.09(+0.11%) |
Sep 21, 2023 | 85.71 | 85.84 | 85.60 | 85.61 | 91,557 | -0.37(-0.43%) |
Sep 20, 2023 | 86.21 | 86.28 | 85.98 | 85.98 | 146,730 | -0.02(-0.02%) |
Sep 19, 2023 | 86.14 | 86.17 | 85.94 | 85.99 | 377,451 | -0.20(-0.23%) |
Sep 18, 2023 | 86.11 | 86.25 | 86.10 | 86.19 | 39,884 | +0.02(+0.02%) |
Sep 15, 2023 | 86.25 | 86.32 | 86.10 | 86.17 | 34,541 | -0.16(-0.19%) |
Sep 14, 2023 | 86.35 | 86.42 | 86.23 | 86.34 | 140,408 | +0.09(+0.10%) |
Sep 13, 2023 | 86.18 | 86.35 | 86.12 | 86.25 | 37,810 | +0.14(+0.16%) |
Sep 12, 2023 | 86.06 | 86.21 | 85.99 | 86.11 | 167,241 | +0.01(+0.01%) |
Sep 11, 2023 | 86.08 | 86.28 | 85.98 | 86.10 | 68,148 | +0.18(+0.21%) |
Sep 08, 2023 | 86.04 | 86.23 | 85.90 | 85.92 | 63,135 | -0.09(-0.10%) |
Sep 07, 2023 | 85.81 | 86.17 | 85.75 | 86.00 | 110,741 | +0.14(+0.17%) |
Sep 06, 2023 | 86.04 | 86.04 | 85.63 | 85.86 | 126,780 | -0.11(-0.13%) |
Sep 05, 2023 | 86.40 | 86.40 | 85.88 | 85.98 | 98,048 | -0.28(-0.33%) |
Sep 01, 2023 | 86.30 | 86.39 | 86.09 | 86.26 | 45,524 | +0.09(+0.11%) |
Aug 31, 2023 | 86.21 | 86.22 | 86.04 | 86.17 | 94,293 | +0.00(+0.00%) |
Aug 30, 2023 | 86.17 | 86.32 | 86.10 | 86.16 | 46,425 | -0.04(-0.05%) |
Aug 29, 2023 | 85.82 | 86.20 | 85.78 | 86.20 | 85,940 | +0.41(+0.47%) |
Aug 28, 2023 | 85.78 | 85.87 | 85.67 | 85.80 | 203,069 | +0.26(+0.31%) |
Aug 25, 2023 | 85.40 | 85.69 | 85.32 | 85.53 | 118,559 | +0.14(+0.17%) |
Aug 24, 2023 | 85.67 | 86.32 | 85.26 | 85.39 | 229,716 | -0.31(-0.36%) |
Aug 23, 2023 | 85.43 | 85.79 | 85.43 | 85.70 | 80,201 | +0.52(+0.61%) |
Aug 22, 2023 | 85.37 | 85.37 | 85.09 | 85.19 | 59,058 | +0.03(+0.03%) |
Aug 21, 2023 | 85.16 | 85.20 | 84.94 | 85.16 | 32,804 | +0.08(+0.09%) |
Aug 18, 2023 | 84.98 | 85.32 | 84.98 | 85.08 | 31,505 | +0.05(+0.06%) |
Aug 17, 2023 | 85.41 | 85.41 | 84.93 | 85.03 | 113,787 | -0.24(-0.28%) |
Aug 16, 2023 | 85.53 | 85.68 | 85.25 | 85.27 | 167,104 | -0.24(-0.28%) |
Aug 15, 2023 | 85.63 | 85.72 | 85.49 | 85.51 | 47,939 | -0.24(-0.27%) |
Aug 14, 2023 | 85.66 | 85.82 | 85.40 | 85.74 | 42,133 | +0.01(+0.01%) |
Aug 11, 2023 | 85.52 | 85.73 | 85.36 | 85.73 | 37,663 | +0.02(+0.02%) |
Aug 10, 2023 | 85.98 | 86.02 | 85.51 | 85.71 | 90,275 | -0.06(-0.07%) |
Aug 09, 2023 | 85.74 | 85.79 | 85.55 | 85.77 | 101,860 | +0.08(+0.09%) |
Aug 08, 2023 | 85.42 | 85.77 | 85.35 | 85.69 | 140,294 | +0.25(+0.30%) |
Aug 07, 2023 | 85.49 | 85.56 | 85.36 | 85.44 | 69,704 | +0.16(+0.19%) |
Aug 04, 2023 | 85.36 | 85.67 | 85.28 | 85.28 | 101,834 | +0.26(+0.31%) |
Aug 03, 2023 | 85.04 | 85.11 | 84.85 | 85.02 | 115,126 | -0.15(-0.18%) |
Aug 02, 2023 | 85.27 | 85.31 | 85.03 | 85.17 | 154,009 | -0.24(-0.29%) |