Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 88.87 | 90.08 | 88.25 | 89.76 | 831,060 | +1.22(+1.37%) |
Oct 30, 2023 | 87.82 | 89.66 | 87.14 | 88.54 | 1,064,957 | +1.08(+1.23%) |
Oct 27, 2023 | 88.58 | 88.58 | 86.57 | 87.46 | 1,143,895 | -0.17(-0.19%) |
Oct 26, 2023 | 80.72 | 89.87 | 80.72 | 87.63 | 1,486,751 | +4.48(+5.38%) |
Oct 25, 2023 | 82.62 | 84.01 | 82.18 | 83.16 | 1,653,318 | -0.08(-0.10%) |
Oct 24, 2023 | 83.38 | 84.05 | 82.83 | 83.24 | 986,539 | +0.26(+0.31%) |
Oct 23, 2023 | 81.31 | 84.22 | 81.18 | 82.98 | 1,111,551 | +1.81(+2.24%) |
Oct 20, 2023 | 82.14 | 82.62 | 81.12 | 81.16 | 795,694 | -1.08(-1.31%) |
Oct 19, 2023 | 82.51 | 82.94 | 81.63 | 82.24 | 1,013,234 | -0.54(-0.65%) |
Oct 18, 2023 | 83.70 | 84.46 | 82.75 | 82.78 | 839,366 | -1.17(-1.39%) |
Oct 17, 2023 | 82.97 | 84.47 | 82.78 | 83.94 | 951,184 | +0.72(+0.86%) |
Oct 16, 2023 | 83.27 | 84.53 | 83.06 | 83.23 | 463,436 | +0.29(+0.35%) |
Oct 13, 2023 | 83.09 | 84.11 | 82.77 | 82.94 | 973,176 | -0.08(-0.10%) |
Oct 12, 2023 | 83.47 | 83.68 | 82.63 | 83.02 | 742,326 | +0.11(+0.13%) |
Oct 11, 2023 | 83.15 | 83.77 | 82.70 | 82.91 | 575,209 | -0.06(-0.07%) |
Oct 10, 2023 | 83.18 | 83.99 | 82.62 | 82.97 | 611,183 | +0.03(+0.04%) |
Oct 09, 2023 | 83.19 | 84.22 | 82.86 | 82.94 | 610,888 | -0.52(-0.62%) |
Oct 06, 2023 | 81.55 | 83.87 | 81.45 | 83.46 | 896,355 | +1.56(+1.90%) |
Oct 05, 2023 | 81.51 | 82.03 | 80.38 | 81.90 | 1,212,150 | +1.05(+1.29%) |
Oct 04, 2023 | 79.63 | 81.16 | 79.01 | 80.85 | 1,055,593 | +1.26(+1.58%) |
Oct 03, 2023 | 80.38 | 82.89 | 79.45 | 79.60 | 909,068 | -0.18(-0.23%) |
Oct 02, 2023 | 79.89 | 80.00 | 78.53 | 79.78 | 1,057,669 | -0.20(-0.25%) |
Sep 29, 2023 | 80.81 | 81.19 | 79.58 | 79.97 | 1,027,060 | -0.38(-0.47%) |
Sep 28, 2023 | 79.98 | 80.99 | 79.56 | 80.35 | 734,115 | +0.60(+0.75%) |
Sep 27, 2023 | 80.40 | 80.70 | 79.71 | 79.76 | 1,023,320 | -0.65(-0.81%) |
Sep 26, 2023 | 80.51 | 81.23 | 79.97 | 80.40 | 614,477 | -0.60(-0.74%) |
Sep 25, 2023 | 81.35 | 81.10 | 80.67 | 81.00 | 700,890 | -0.56(-0.68%) |
Sep 22, 2023 | 82.20 | 82.50 | 81.05 | 81.56 | 956,156 | -0.37(-0.45%) |
Sep 21, 2023 | 83.47 | 83.77 | 81.77 | 81.93 | 817,310 | -2.05(-2.45%) |
Sep 20, 2023 | 83.37 | 84.62 | 82.61 | 83.98 | 920,865 | +0.66(+0.79%) |
Sep 19, 2023 | 83.90 | 84.11 | 83.16 | 83.33 | 620,949 | -0.47(-0.56%) |
Sep 18, 2023 | 82.80 | 84.12 | 82.73 | 83.79 | 686,114 | +0.76(+0.91%) |
Sep 15, 2023 | 84.31 | 84.37 | 82.31 | 83.04 | 2,004,535 | -1.38(-1.63%) |
Sep 14, 2023 | 84.36 | 84.51 | 83.64 | 84.41 | 979,023 | +0.14(+0.17%) |
Sep 13, 2023 | 85.43 | 85.73 | 84.14 | 84.27 | 539,399 | -1.35(-1.57%) |
Sep 12, 2023 | 86.15 | 86.66 | 85.37 | 85.62 | 419,966 | -0.53(-0.61%) |
Sep 11, 2023 | 85.99 | 86.79 | 85.76 | 86.15 | 509,794 | +0.17(+0.20%) |
Sep 08, 2023 | 85.28 | 86.05 | 84.45 | 85.98 | 568,376 | +0.69(+0.81%) |
Sep 07, 2023 | 84.65 | 85.29 | 84.24 | 85.29 | 1,015,642 | +1.01(+1.20%) |
Sep 06, 2023 | 85.26 | 85.51 | 83.73 | 84.28 | 1,122,386 | -0.77(-0.90%) |
Sep 05, 2023 | 85.04 | 86.05 | 84.92 | 85.05 | 881,383 | -0.71(-0.83%) |
Sep 01, 2023 | 86.39 | 86.74 | 85.13 | 85.76 | 1,300,040 | -0.43(-0.50%) |
Aug 31, 2023 | 86.53 | 86.60 | 85.79 | 86.19 | 931,715 | -0.08(-0.09%) |
Aug 30, 2023 | 85.81 | 86.75 | 85.67 | 86.27 | 618,437 | +0.59(+0.69%) |
Aug 29, 2023 | 85.21 | 86.34 | 84.90 | 85.68 | 744,797 | +0.48(+0.56%) |
Aug 28, 2023 | 85.08 | 85.62 | 84.56 | 85.20 | 1,059,005 | +0.23(+0.27%) |
Aug 25, 2023 | 85.25 | 86.00 | 84.20 | 84.97 | 624,134 | -0.28(-0.33%) |
Aug 24, 2023 | 84.99 | 87.19 | 84.84 | 85.25 | 1,037,280 | +0.17(+0.20%) |
Aug 23, 2023 | 84.47 | 85.27 | 84.36 | 85.08 | 973,113 | +0.54(+0.64%) |
Aug 22, 2023 | 83.91 | 84.80 | 83.78 | 84.54 | 591,926 | +0.59(+0.70%) |
Aug 21, 2023 | 82.75 | 84.55 | 82.62 | 83.96 | 686,203 | +0.99(+1.19%) |
Aug 18, 2023 | 81.69 | 83.21 | 81.69 | 82.97 | 510,683 | +0.54(+0.65%) |
Aug 17, 2023 | 82.79 | 83.03 | 81.09 | 82.43 | 928,813 | -0.30(-0.36%) |
Aug 16, 2023 | 80.19 | 82.85 | 80.19 | 82.73 | 1,348,507 | +2.03(+2.52%) |
Aug 15, 2023 | 81.57 | 81.99 | 80.63 | 80.70 | 692,367 | -1.01(-1.23%) |
Aug 14, 2023 | 81.29 | 82.44 | 81.22 | 81.70 | 654,116 | +0.35(+0.43%) |
Aug 11, 2023 | 80.49 | 81.48 | 80.32 | 81.36 | 448,704 | +0.17(+0.21%) |
Aug 10, 2023 | 81.12 | 81.98 | 80.81 | 81.19 | 617,758 | +0.13(+0.16%) |
Aug 09, 2023 | 81.52 | 81.71 | 80.73 | 81.06 | 638,169 | -0.46(-0.56%) |
Aug 08, 2023 | 81.95 | 82.25 | 80.78 | 81.52 | 849,139 | -2.12(-2.54%) |
Aug 07, 2023 | 83.05 | 84.56 | 81.70 | 83.64 | 715,943 | +1.51(+1.84%) |
Aug 04, 2023 | 81.70 | 83.45 | 81.40 | 82.12 | 1,433,228 | +0.34(+0.41%) |
Aug 03, 2023 | 80.52 | 82.27 | 80.09 | 81.78 | 1,078,453 | +1.21(+1.50%) |
Aug 02, 2023 | 80.76 | 81.18 | 79.87 | 80.58 | 819,501 | -0.44(-0.54%) |