Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 79.53 | 80.51 | 79.20 | 80.24 | 2,792,100 | +0.57(+0.71%) |
Oct 30, 2023 | 79.69 | 80.13 | 78.79 | 79.68 | 2,976,883 | +0.67(+0.84%) |
Oct 27, 2023 | 79.49 | 80.08 | 78.66 | 79.01 | 2,163,898 | -0.89(-1.11%) |
Oct 26, 2023 | 80.24 | 80.78 | 79.16 | 79.89 | 4,101,789 | +0.54(+0.68%) |
Oct 25, 2023 | 79.04 | 80.15 | 78.38 | 79.36 | 5,418,836 | +0.40(+0.50%) |
Oct 24, 2023 | 79.31 | 79.61 | 78.50 | 78.96 | 2,789,816 | +0.08(+0.10%) |
Oct 23, 2023 | 79.20 | 80.06 | 78.72 | 78.88 | 3,277,611 | -0.68(-0.85%) |
Oct 20, 2023 | 80.63 | 80.64 | 79.31 | 79.56 | 2,895,359 | -1.03(-1.27%) |
Oct 19, 2023 | 81.23 | 81.64 | 80.08 | 80.58 | 3,099,614 | -0.65(-0.80%) |
Oct 18, 2023 | 82.56 | 82.69 | 81.22 | 81.23 | 2,777,010 | -2.11(-2.53%) |
Oct 17, 2023 | 82.56 | 83.56 | 82.36 | 83.34 | 2,499,877 | +0.28(+0.34%) |
Oct 16, 2023 | 82.47 | 83.50 | 82.22 | 83.06 | 2,803,891 | +1.47(+1.81%) |
Oct 13, 2023 | 83.33 | 83.36 | 80.93 | 81.59 | 4,187,492 | -2.23(-2.66%) |
Oct 12, 2023 | 84.84 | 84.86 | 83.14 | 83.82 | 2,942,810 | -0.50(-0.59%) |
Oct 11, 2023 | 83.35 | 84.44 | 83.34 | 84.32 | 2,697,443 | +1.18(+1.41%) |
Oct 10, 2023 | 83.31 | 83.93 | 83.00 | 83.14 | 2,733,666 | +0.35(+0.42%) |
Oct 09, 2023 | 82.23 | 83.07 | 81.80 | 82.79 | 2,095,873 | -0.26(-0.31%) |
Oct 06, 2023 | 82.04 | 83.50 | 81.87 | 83.05 | 2,419,798 | +0.73(+0.88%) |
Oct 05, 2023 | 83.47 | 84.36 | 81.75 | 82.33 | 2,072,975 | -0.70(-0.84%) |
Oct 04, 2023 | 82.10 | 83.19 | 81.81 | 83.02 | 2,082,889 | +1.16(+1.41%) |
Oct 03, 2023 | 82.04 | 82.67 | 81.60 | 81.87 | 2,378,840 | -0.47(-0.57%) |
Oct 02, 2023 | 83.02 | 83.31 | 81.90 | 82.34 | 2,101,308 | -1.33(-1.60%) |
Sep 29, 2023 | 84.24 | 84.59 | 83.53 | 83.67 | 2,870,271 | -0.09(-0.11%) |
Sep 28, 2023 | 82.10 | 84.17 | 81.89 | 83.76 | 2,656,513 | +1.71(+2.09%) |
Sep 27, 2023 | 81.61 | 82.24 | 81.06 | 82.05 | 3,332,354 | +0.90(+1.10%) |
Sep 26, 2023 | 82.47 | 82.68 | 80.87 | 81.15 | 3,979,856 | -1.79(-2.16%) |
Sep 25, 2023 | 82.68 | 83.02 | 82.57 | 82.94 | 2,295,984 | -0.07(-0.08%) |
Sep 22, 2023 | 83.09 | 83.74 | 82.88 | 83.01 | 1,874,026 | -0.01(-0.01%) |
Sep 21, 2023 | 84.03 | 84.22 | 83.01 | 83.02 | 2,326,351 | -1.46(-1.73%) |
Sep 20, 2023 | 86.31 | 86.36 | 84.41 | 84.49 | 2,266,590 | -1.47(-1.72%) |
Sep 19, 2023 | 85.73 | 86.05 | 85.07 | 85.96 | 2,001,359 | +0.06(+0.07%) |
Sep 18, 2023 | 85.12 | 86.33 | 85.03 | 85.90 | 1,716,974 | +0.72(+0.84%) |
Sep 15, 2023 | 85.66 | 86.21 | 84.77 | 85.18 | 2,864,139 | -0.79(-0.91%) |
Sep 14, 2023 | 86.36 | 86.42 | 85.56 | 85.97 | 2,099,840 | +0.00(+0.00%) |
Sep 13, 2023 | 85.97 | 86.36 | 85.45 | 85.97 | 2,482,964 | -0.09(-0.10%) |
Sep 12, 2023 | 85.67 | 86.45 | 85.61 | 86.06 | 2,188,489 | +0.15(+0.17%) |
Sep 11, 2023 | 85.89 | 85.92 | 84.67 | 85.91 | 2,399,258 | +0.56(+0.65%) |
Sep 08, 2023 | 85.50 | 86.25 | 85.10 | 85.35 | 2,407,033 | -0.85(-0.99%) |
Sep 07, 2023 | 86.61 | 86.99 | 85.76 | 86.21 | 2,286,245 | -1.20(-1.38%) |
Sep 06, 2023 | 87.36 | 88.27 | 87.06 | 87.41 | 2,015,946 | -0.01(-0.01%) |
Sep 05, 2023 | 88.07 | 88.09 | 87.31 | 87.42 | 1,571,882 | -0.60(-0.68%) |
Sep 01, 2023 | 88.44 | 88.49 | 87.70 | 88.02 | 1,789,545 | +0.19(+0.21%) |
Aug 31, 2023 | 88.05 | 88.41 | 87.55 | 87.83 | 2,393,603 | +0.09(+0.10%) |
Aug 30, 2023 | 87.14 | 87.83 | 87.11 | 87.74 | 923,817 | +0.38(+0.43%) |
Aug 29, 2023 | 86.05 | 87.40 | 85.95 | 87.36 | 1,523,929 | +1.25(+1.45%) |
Aug 28, 2023 | 86.24 | 86.50 | 85.92 | 86.11 | 1,207,385 | +0.35(+0.41%) |
Aug 25, 2023 | 85.67 | 86.06 | 84.78 | 85.76 | 1,486,459 | +0.76(+0.89%) |
Aug 24, 2023 | 85.76 | 86.38 | 84.97 | 85.01 | 1,998,336 | -0.81(-0.95%) |
Aug 23, 2023 | 85.51 | 86.13 | 84.60 | 85.82 | 2,030,521 | +0.56(+0.65%) |
Aug 22, 2023 | 85.30 | 85.77 | 84.86 | 85.26 | 1,542,990 | +0.33(+0.39%) |
Aug 21, 2023 | 84.61 | 85.22 | 84.41 | 84.94 | 1,717,709 | +0.24(+0.28%) |
Aug 18, 2023 | 84.03 | 84.96 | 83.90 | 84.70 | 1,509,328 | -0.15(-0.18%) |
Aug 17, 2023 | 85.84 | 85.90 | 84.50 | 84.85 | 1,932,265 | -0.50(-0.58%) |
Aug 16, 2023 | 85.98 | 86.30 | 85.29 | 85.34 | 1,357,027 | -0.92(-1.07%) |
Aug 15, 2023 | 86.40 | 86.78 | 86.04 | 86.27 | 1,802,530 | -0.69(-0.79%) |
Aug 14, 2023 | 86.54 | 87.19 | 86.46 | 86.95 | 2,816,745 | +0.29(+0.33%) |
Aug 11, 2023 | 87.20 | 87.20 | 86.36 | 86.67 | 1,428,512 | -0.70(-0.80%) |
Aug 10, 2023 | 88.15 | 88.78 | 87.24 | 87.36 | 1,552,785 | -0.53(-0.60%) |
Aug 09, 2023 | 88.39 | 88.56 | 87.73 | 87.89 | 2,568,792 | -0.33(-0.37%) |
Aug 08, 2023 | 87.87 | 88.42 | 87.16 | 88.22 | 1,804,815 | -0.11(-0.12%) |
Aug 07, 2023 | 87.52 | 88.74 | 87.44 | 88.33 | 2,043,021 | +1.57(+1.81%) |
Aug 04, 2023 | 87.87 | 88.25 | 86.68 | 86.75 | 1,622,099 | -1.17(-1.33%) |
Aug 03, 2023 | 87.36 | 88.23 | 87.01 | 87.93 | 2,957,031 | +0.10(+0.11%) |
Aug 02, 2023 | 87.34 | 88.27 | 87.30 | 87.83 | 2,973,775 | -0.24(-0.27%) |