Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 78.36 | 78.75 | 78.01 | 78.68 | 31,463 | +0.48(+0.61%) |
Oct 30, 2023 | 77.68 | 78.39 | 77.68 | 78.20 | 29,314 | +1.03(+1.34%) |
Oct 27, 2023 | 77.74 | 77.85 | 77.00 | 77.17 | 24,412 | -0.26(-0.33%) |
Oct 26, 2023 | 78.33 | 78.33 | 77.32 | 77.42 | 44,087 | -1.21(-1.54%) |
Oct 25, 2023 | 79.32 | 79.32 | 78.52 | 78.64 | 33,815 | -1.09(-1.37%) |
Oct 24, 2023 | 79.49 | 79.88 | 79.30 | 79.73 | 38,062 | +0.56(+0.70%) |
Oct 23, 2023 | 78.88 | 79.68 | 78.64 | 79.17 | 29,049 | +0.06(+0.08%) |
Oct 20, 2023 | 80.07 | 80.07 | 79.11 | 79.11 | 52,960 | -1.12(-1.40%) |
Oct 19, 2023 | 81.01 | 81.17 | 80.12 | 80.23 | 29,373 | -0.60(-0.74%) |
Oct 18, 2023 | 81.43 | 81.73 | 80.68 | 80.83 | 36,471 | -0.96(-1.18%) |
Oct 17, 2023 | 81.34 | 82.18 | 81.14 | 81.79 | 41,284 | -0.08(-0.10%) |
Oct 16, 2023 | 81.47 | 82.09 | 81.47 | 81.87 | 26,278 | +0.74(+0.92%) |
Oct 13, 2023 | 81.88 | 81.93 | 80.85 | 81.13 | 61,358 | -0.39(-0.48%) |
Oct 12, 2023 | 82.08 | 82.17 | 81.14 | 81.51 | 33,683 | -0.42(-0.51%) |
Oct 11, 2023 | 81.78 | 81.93 | 81.33 | 81.93 | 34,740 | +0.34(+0.41%) |
Oct 10, 2023 | 81.44 | 82.07 | 81.33 | 81.59 | 129,073 | +0.34(+0.42%) |
Oct 09, 2023 | 80.41 | 81.39 | 80.30 | 81.26 | 253,309 | +0.58(+0.71%) |
Oct 06, 2023 | 79.30 | 80.87 | 79.05 | 80.68 | 24,574 | +1.01(+1.27%) |
Oct 05, 2023 | 79.75 | 79.87 | 79.32 | 79.67 | 22,743 | -0.12(-0.15%) |
Oct 04, 2023 | 79.30 | 79.88 | 79.03 | 79.79 | 64,919 | +0.60(+0.75%) |
Oct 03, 2023 | 79.87 | 80.11 | 78.90 | 79.19 | 53,904 | -1.29(-1.60%) |
Oct 02, 2023 | 80.09 | 80.48 | 79.83 | 80.48 | 110,275 | +0.36(+0.45%) |
Sep 29, 2023 | 80.72 | 80.91 | 79.87 | 80.12 | 46,491 | -0.20(-0.25%) |
Sep 28, 2023 | 79.83 | 80.53 | 79.59 | 80.32 | 30,346 | +0.46(+0.57%) |
Sep 27, 2023 | 80.10 | 80.10 | 79.15 | 79.86 | 45,404 | +0.02(+0.02%) |
Sep 26, 2023 | 80.43 | 80.46 | 79.68 | 79.84 | 33,392 | -1.11(-1.37%) |
Sep 25, 2023 | 80.37 | 81.01 | 80.59 | 80.95 | 17,149 | +0.38(+0.47%) |
Sep 22, 2023 | 81.13 | 81.33 | 80.57 | 80.57 | 30,799 | -0.26(-0.32%) |
Sep 21, 2023 | 81.62 | 81.62 | 80.77 | 80.83 | 370,037 | -1.36(-1.66%) |
Sep 20, 2023 | 83.15 | 83.21 | 82.18 | 82.19 | 32,121 | -0.83(-1.00%) |
Sep 19, 2023 | 82.89 | 83.05 | 82.49 | 83.03 | 27,234 | -0.16(-0.19%) |
Sep 18, 2023 | 82.96 | 83.35 | 82.96 | 83.18 | 39,670 | +0.13(+0.15%) |
Sep 15, 2023 | 83.89 | 83.89 | 83.00 | 83.06 | 33,772 | -1.04(-1.24%) |
Sep 14, 2023 | 84.03 | 84.25 | 83.67 | 84.09 | 30,453 | +0.65(+0.78%) |
Sep 13, 2023 | 83.29 | 83.67 | 83.16 | 83.44 | 95,761 | +0.16(+0.19%) |
Sep 12, 2023 | 83.49 | 83.61 | 83.21 | 83.28 | 57,733 | -0.53(-0.64%) |
Sep 11, 2023 | 83.70 | 83.82 | 83.41 | 83.82 | 83,551 | +0.63(+0.76%) |
Sep 08, 2023 | 83.03 | 83.37 | 83.01 | 83.18 | 90,683 | +0.18(+0.21%) |
Sep 07, 2023 | 82.52 | 83.05 | 82.48 | 83.01 | 62,324 | -0.14(-0.17%) |
Sep 06, 2023 | 83.70 | 83.70 | 82.95 | 83.14 | 92,856 | -0.71(-0.85%) |
Sep 05, 2023 | 83.96 | 84.09 | 83.76 | 83.86 | 63,454 | -0.04(-0.05%) |
Sep 01, 2023 | 84.37 | 84.45 | 83.68 | 83.90 | 50,931 | +0.00(+0.00%) |
Aug 31, 2023 | 84.08 | 84.26 | 83.89 | 83.90 | 101,938 | +0.00(+0.00%) |
Aug 30, 2023 | 83.61 | 84.00 | 83.55 | 83.90 | 93,282 | +0.36(+0.43%) |
Aug 29, 2023 | 82.22 | 83.67 | 82.22 | 83.54 | 118,097 | +1.24(+1.50%) |
Aug 28, 2023 | 82.20 | 82.39 | 81.90 | 82.30 | 89,555 | +0.56(+0.69%) |
Aug 25, 2023 | 81.48 | 81.93 | 80.81 | 81.74 | 68,029 | +0.46(+0.57%) |
Aug 24, 2023 | 82.73 | 82.73 | 81.28 | 81.28 | 117,147 | -1.02(-1.23%) |
Aug 23, 2023 | 81.66 | 82.49 | 81.66 | 82.29 | 110,768 | +0.87(+1.07%) |
Aug 22, 2023 | 82.12 | 82.12 | 81.36 | 81.42 | 67,280 | -0.26(-0.31%) |
Aug 21, 2023 | 81.19 | 81.78 | 80.96 | 81.68 | 77,755 | +0.76(+0.94%) |
Aug 18, 2023 | 80.38 | 81.18 | 80.38 | 80.92 | 71,378 | -0.04(-0.05%) |
Aug 17, 2023 | 81.86 | 81.87 | 80.95 | 80.96 | 595,421 | -0.64(-0.79%) |
Aug 16, 2023 | 82.11 | 82.46 | 81.60 | 81.60 | 126,260 | -0.65(-0.79%) |
Aug 15, 2023 | 82.85 | 82.89 | 82.19 | 82.25 | 41,948 | -0.91(-1.09%) |
Aug 14, 2023 | 82.43 | 83.16 | 82.34 | 83.16 | 38,422 | +0.57(+0.69%) |
Aug 11, 2023 | 82.30 | 82.67 | 82.16 | 82.59 | 12,824 | -0.02(-0.02%) |
Aug 10, 2023 | 83.09 | 83.72 | 82.44 | 82.61 | 27,547 | +0.02(+0.02%) |
Aug 09, 2023 | 83.35 | 83.35 | 82.45 | 82.59 | 33,470 | -0.59(-0.71%) |
Aug 08, 2023 | 83.13 | 83.30 | 82.64 | 83.18 | 14,582 | -0.32(-0.38%) |
Aug 07, 2023 | 83.28 | 83.50 | 83.10 | 83.50 | 25,868 | +0.71(+0.86%) |
Aug 04, 2023 | 83.65 | 84.00 | 82.78 | 82.79 | 13,447 | -0.38(-0.45%) |
Aug 03, 2023 | 82.97 | 83.55 | 82.97 | 83.16 | 90,511 | -0.26(-0.31%) |
Aug 02, 2023 | 84.05 | 84.05 | 83.28 | 83.42 | 47,332 | -1.27(-1.49%) |