Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 71.00 | 71.90 | 70.08 | 70.81 | 309,332 | +0.09(+0.13%) |
Oct 30, 2023 | 71.36 | 71.49 | 69.60 | 70.72 | 210,369 | +0.17(+0.24%) |
Oct 27, 2023 | 71.62 | 71.62 | 70.17 | 70.55 | 204,438 | -0.68(-0.95%) |
Oct 26, 2023 | 69.28 | 71.52 | 68.77 | 71.23 | 562,902 | +2.66(+3.87%) |
Oct 25, 2023 | 69.41 | 69.70 | 68.08 | 68.57 | 288,786 | -1.32(-1.89%) |
Oct 24, 2023 | 70.27 | 70.85 | 69.37 | 69.89 | 359,457 | +0.12(+0.17%) |
Oct 23, 2023 | 71.42 | 72.03 | 69.73 | 69.77 | 311,485 | -1.85(-2.58%) |
Oct 20, 2023 | 72.53 | 72.91 | 70.66 | 71.62 | 459,497 | -0.99(-1.36%) |
Oct 19, 2023 | 74.98 | 75.29 | 72.07 | 72.61 | 678,489 | -2.57(-3.41%) |
Oct 18, 2023 | 74.44 | 75.87 | 73.73 | 75.18 | 406,702 | -0.55(-0.73%) |
Oct 17, 2023 | 74.75 | 76.92 | 74.43 | 75.72 | 525,336 | +0.41(+0.54%) |
Oct 16, 2023 | 71.66 | 75.66 | 70.83 | 75.32 | 1,331,051 | +4.38(+6.18%) |
Oct 13, 2023 | 72.22 | 73.49 | 67.67 | 70.93 | 2,164,897 | -24.22(-25.45%) |
Oct 12, 2023 | 97.13 | 97.13 | 94.49 | 95.15 | 104,427 | -1.53(-1.58%) |
Oct 11, 2023 | 96.50 | 97.33 | 95.69 | 96.68 | 185,815 | +0.75(+0.78%) |
Oct 10, 2023 | 96.10 | 97.18 | 95.88 | 95.93 | 152,100 | +0.39(+0.41%) |
Oct 09, 2023 | 93.27 | 95.94 | 93.16 | 95.54 | 158,842 | +1.32(+1.40%) |
Oct 06, 2023 | 93.73 | 95.30 | 93.28 | 94.22 | 155,036 | +0.15(+0.16%) |
Oct 05, 2023 | 94.84 | 95.10 | 93.54 | 94.07 | 197,424 | -0.57(-0.60%) |
Oct 04, 2023 | 93.59 | 94.85 | 93.35 | 94.64 | 181,379 | +1.38(+1.48%) |
Oct 03, 2023 | 95.77 | 96.45 | 93.24 | 93.26 | 246,985 | -3.10(-3.21%) |
Oct 02, 2023 | 96.24 | 96.81 | 95.98 | 96.36 | 230,217 | -0.07(-0.07%) |
Sep 29, 2023 | 96.59 | 97.05 | 95.53 | 96.43 | 275,542 | +0.26(+0.27%) |
Sep 28, 2023 | 94.02 | 96.50 | 94.02 | 96.17 | 188,264 | +2.14(+2.27%) |
Sep 27, 2023 | 93.03 | 94.68 | 92.51 | 94.03 | 271,986 | +1.84(+1.99%) |
Sep 26, 2023 | 93.93 | 93.93 | 91.93 | 92.19 | 208,040 | -2.29(-2.42%) |
Sep 25, 2023 | 93.25 | 94.52 | 93.92 | 94.48 | 133,227 | +0.53(+0.56%) |
Sep 22, 2023 | 94.59 | 95.17 | 93.91 | 93.95 | 160,002 | -0.40(-0.42%) |
Sep 21, 2023 | 95.16 | 95.16 | 93.61 | 94.35 | 157,470 | -1.18(-1.23%) |
Sep 20, 2023 | 96.92 | 97.58 | 95.44 | 95.53 | 163,080 | -1.04(-1.08%) |
Sep 19, 2023 | 97.65 | 98.02 | 95.81 | 96.57 | 186,811 | -0.95(-0.97%) |
Sep 18, 2023 | 97.13 | 97.98 | 97.04 | 97.52 | 141,808 | +0.77(+0.79%) |
Sep 15, 2023 | 96.89 | 97.42 | 95.84 | 96.75 | 575,427 | -0.56(-0.57%) |
Sep 14, 2023 | 95.81 | 97.42 | 95.77 | 97.31 | 206,966 | +2.04(+2.14%) |
Sep 13, 2023 | 95.86 | 96.06 | 94.47 | 95.27 | 183,860 | -0.91(-0.95%) |
Sep 12, 2023 | 96.34 | 97.32 | 95.90 | 96.18 | 222,359 | -0.52(-0.54%) |
Sep 11, 2023 | 97.09 | 97.24 | 95.60 | 96.70 | 280,064 | +0.36(+0.37%) |
Sep 08, 2023 | 96.01 | 96.89 | 95.84 | 96.34 | 228,109 | +0.27(+0.28%) |
Sep 07, 2023 | 95.60 | 96.42 | 94.67 | 96.07 | 238,292 | -0.12(-0.12%) |
Sep 06, 2023 | 94.81 | 96.35 | 94.51 | 96.19 | 218,821 | +1.50(+1.58%) |
Sep 05, 2023 | 95.06 | 95.89 | 94.12 | 94.69 | 350,172 | +0.90(+0.96%) |
Sep 01, 2023 | 94.15 | 95.02 | 93.38 | 93.79 | 217,516 | +0.06(+0.06%) |
Aug 31, 2023 | 92.54 | 94.28 | 92.48 | 93.73 | 369,945 | +1.25(+1.35%) |
Aug 30, 2023 | 91.84 | 93.53 | 91.84 | 92.49 | 223,569 | +0.74(+0.81%) |
Aug 29, 2023 | 89.88 | 91.80 | 89.88 | 91.75 | 226,090 | +1.52(+1.68%) |
Aug 28, 2023 | 88.81 | 90.66 | 88.81 | 90.23 | 171,866 | +1.72(+1.94%) |
Aug 25, 2023 | 88.03 | 89.36 | 87.55 | 88.51 | 180,812 | +0.87(+0.99%) |
Aug 24, 2023 | 88.18 | 89.00 | 87.41 | 87.64 | 235,966 | -0.86(-0.97%) |
Aug 23, 2023 | 86.93 | 88.83 | 86.85 | 88.50 | 188,982 | +1.64(+1.88%) |
Aug 22, 2023 | 86.31 | 87.59 | 85.98 | 86.87 | 248,458 | +1.26(+1.47%) |
Aug 21, 2023 | 85.18 | 85.75 | 84.51 | 85.61 | 176,282 | +0.37(+0.43%) |
Aug 18, 2023 | 84.31 | 85.61 | 84.26 | 85.24 | 195,114 | +0.05(+0.06%) |
Aug 17, 2023 | 86.44 | 86.75 | 84.90 | 85.19 | 201,940 | -0.96(-1.11%) |
Aug 16, 2023 | 85.62 | 86.64 | 85.33 | 86.15 | 228,486 | +0.39(+0.45%) |
Aug 15, 2023 | 87.23 | 87.49 | 85.74 | 85.76 | 170,539 | -1.98(-2.25%) |
Aug 14, 2023 | 87.49 | 88.39 | 86.87 | 87.73 | 234,977 | +0.21(+0.24%) |
Aug 11, 2023 | 86.15 | 87.66 | 86.15 | 87.52 | 254,878 | +1.04(+1.20%) |
Aug 10, 2023 | 86.23 | 86.55 | 85.51 | 86.49 | 425,427 | +0.34(+0.39%) |
Aug 09, 2023 | 87.03 | 87.28 | 86.00 | 86.15 | 258,800 | -0.99(-1.13%) |
Aug 08, 2023 | 85.89 | 87.35 | 85.46 | 87.14 | 293,229 | +0.36(+0.41%) |
Aug 07, 2023 | 87.19 | 88.20 | 86.29 | 86.78 | 335,967 | -0.32(-0.37%) |
Aug 04, 2023 | 88.01 | 89.01 | 86.57 | 87.10 | 399,314 | -1.54(-1.73%) |
Aug 03, 2023 | 91.14 | 91.14 | 84.08 | 88.63 | 686,513 | -5.25(-5.59%) |
Aug 02, 2023 | 94.74 | 95.93 | 93.71 | 93.88 | 241,249 | -1.88(-1.96%) |