Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 79.69 | 79.75 | 79.69 | 79.73 | 647 | +0.61(+0.77%) |
Oct 30, 2023 | 78.66 | 79.12 | 78.66 | 79.12 | 366 | +0.63(+0.80%) |
Oct 27, 2023 | 78.42 | 78.49 | 78.42 | 78.49 | 240 | -0.82(-1.03%) |
Oct 26, 2023 | 79.51 | 79.51 | 79.30 | 79.30 | 236 | -0.07(-0.08%) |
Oct 25, 2023 | 79.54 | 79.57 | 79.37 | 79.37 | 1,205 | -0.34(-0.43%) |
Oct 24, 2023 | 79.85 | 79.85 | 79.69 | 79.71 | 718 | +0.26(+0.33%) |
Oct 23, 2023 | 79.44 | 79.44 | 79.44 | 79.44 | 43 | -1.02(-1.27%) |
Oct 20, 2023 | 80.86 | 80.88 | 80.47 | 80.47 | 384 | -0.38(-0.47%) |
Oct 19, 2023 | 81.75 | 82.26 | 80.84 | 80.84 | 997 | -1.40(-1.70%) |
Oct 18, 2023 | 82.24 | 82.24 | 82.24 | 82.24 | 2 | -1.16(-1.39%) |
Oct 17, 2023 | 83.50 | 83.50 | 83.40 | 83.40 | 231 | +1.39(+1.70%) |
Oct 16, 2023 | 81.82 | 82.00 | 81.82 | 82.00 | 263 | +2.01(+2.52%) |
Oct 13, 2023 | 80.29 | 80.29 | 79.99 | 79.99 | 239 | -0.45(-0.56%) |
Oct 12, 2023 | 81.73 | 81.73 | 80.15 | 80.44 | 3,720 | -2.36(-2.85%) |
Oct 11, 2023 | 83.09 | 83.12 | 82.41 | 82.80 | 6,183 | -0.08(-0.10%) |
Oct 10, 2023 | 83.37 | 83.41 | 82.88 | 82.88 | 649 | +1.44(+1.76%) |
Oct 09, 2023 | 80.75 | 81.52 | 80.75 | 81.44 | 1,836 | +0.63(+0.78%) |
Oct 06, 2023 | 80.02 | 81.21 | 80.02 | 80.81 | 425 | +0.21(+0.26%) |
Oct 05, 2023 | 80.76 | 80.76 | 80.56 | 80.60 | 998 | -1.18(-1.44%) |
Oct 04, 2023 | 81.58 | 81.91 | 81.44 | 81.78 | 818 | +0.34(+0.42%) |
Oct 03, 2023 | 81.71 | 81.71 | 81.29 | 81.44 | 3,936 | -2.12(-2.53%) |
Oct 02, 2023 | 83.56 | 83.56 | 83.56 | 83.56 | 91 | -0.85(-1.01%) |
Sep 29, 2023 | 85.41 | 85.41 | 84.32 | 84.41 | 963 | +0.07(+0.08%) |
Sep 28, 2023 | 83.85 | 84.54 | 83.85 | 84.34 | 2,431 | +1.68(+2.03%) |
Sep 27, 2023 | 82.66 | 82.70 | 82.66 | 82.66 | 55,497 | +0.65(+0.79%) |
Sep 26, 2023 | 82.02 | 82.02 | 82.02 | 82.02 | 91 | -1.46(-1.75%) |
Sep 25, 2023 | 82.53 | 83.60 | 83.48 | 83.48 | 902 | +0.14(+0.16%) |
Sep 22, 2023 | 83.34 | 83.34 | 83.34 | 83.34 | 172 | -0.46(-0.54%) |
Sep 21, 2023 | 83.98 | 83.98 | 83.75 | 83.80 | 524 | -1.33(-1.56%) |
Sep 20, 2023 | 85.94 | 86.39 | 85.13 | 85.13 | 899 | -0.53(-0.62%) |
Sep 19, 2023 | 85.59 | 85.66 | 85.53 | 85.66 | 1,655 | -0.03(-0.03%) |
Sep 18, 2023 | 85.93 | 85.99 | 85.68 | 85.68 | 2,371 | -0.90(-1.04%) |
Sep 15, 2023 | 86.58 | 86.58 | 86.58 | 86.58 | 100 | -1.31(-1.49%) |
Sep 14, 2023 | 87.87 | 87.89 | 87.87 | 87.89 | 134 | +2.03(+2.36%) |
Sep 13, 2023 | 85.86 | 85.86 | 85.86 | 85.86 | 3 | -0.78(-0.90%) |
Sep 12, 2023 | 87.34 | 87.34 | 86.64 | 86.64 | 427 | -0.51(-0.59%) |
Sep 11, 2023 | 87.60 | 87.60 | 87.16 | 87.16 | 626 | -0.31(-0.35%) |
Sep 08, 2023 | 87.46 | 87.46 | 87.46 | 87.46 | 100 | -0.76(-0.86%) |
Sep 07, 2023 | 88.22 | 88.22 | 88.22 | 88.22 | 111 | -0.21(-0.24%) |
Sep 06, 2023 | 88.40 | 88.43 | 88.40 | 88.43 | 254 | -0.30(-0.34%) |
Sep 05, 2023 | 89.06 | 89.06 | 88.74 | 88.74 | 302 | -3.81(-4.11%) |
Sep 01, 2023 | 92.55 | 92.55 | 92.55 | 92.55 | 134 | +1.32(+1.45%) |
Aug 31, 2023 | 91.53 | 91.60 | 91.22 | 91.22 | 538 | +0.60(+0.66%) |
Aug 30, 2023 | 90.48 | 90.83 | 90.48 | 90.63 | 1,209 | +0.47(+0.52%) |
Aug 29, 2023 | 89.90 | 90.16 | 89.90 | 90.16 | 732 | +1.48(+1.67%) |
Aug 28, 2023 | 88.86 | 88.86 | 88.68 | 88.68 | 260 | +0.69(+0.78%) |
Aug 25, 2023 | 88.64 | 88.64 | 87.92 | 87.99 | 572 | -0.43(-0.48%) |
Aug 24, 2023 | 88.41 | 88.41 | 88.41 | 88.41 | 110 | -1.10(-1.23%) |
Aug 23, 2023 | 88.48 | 89.73 | 88.48 | 89.51 | 457 | +0.81(+0.92%) |
Aug 22, 2023 | 88.52 | 88.70 | 88.40 | 88.70 | 1,930 | -0.88(-0.98%) |
Aug 21, 2023 | 90.19 | 90.19 | 89.58 | 89.58 | 288 | -0.67(-0.74%) |
Aug 18, 2023 | 89.01 | 90.25 | 89.01 | 90.25 | 243 | +0.80(+0.89%) |
Aug 17, 2023 | 91.25 | 91.25 | 89.41 | 89.46 | 981 | -1.92(-2.10%) |
Aug 16, 2023 | 91.38 | 91.38 | 91.38 | 91.38 | 244 | -1.46(-1.57%) |
Aug 15, 2023 | 92.90 | 92.90 | 92.72 | 92.83 | 664 | -0.49(-0.52%) |
Aug 14, 2023 | 92.82 | 93.32 | 92.82 | 93.32 | 2,999 | +0.29(+0.31%) |
Aug 11, 2023 | 93.09 | 93.09 | 93.03 | 93.03 | 159 | -0.25(-0.27%) |
Aug 10, 2023 | 93.28 | 93.28 | 93.28 | 93.28 | 144 | -0.69(-0.73%) |
Aug 09, 2023 | 93.90 | 93.96 | 93.80 | 93.96 | 1,033 | -0.84(-0.89%) |
Aug 08, 2023 | 94.74 | 94.81 | 94.74 | 94.81 | 384 | -0.69(-0.72%) |
Aug 07, 2023 | 95.42 | 95.50 | 95.42 | 95.50 | 503 | +0.36(+0.38%) |
Aug 04, 2023 | 95.13 | 95.13 | 95.13 | 95.13 | 100 | +0.42(+0.44%) |
Aug 03, 2023 | 93.96 | 94.71 | 93.96 | 94.71 | 414 | +0.43(+0.45%) |
Aug 02, 2023 | 94.13 | 94.28 | 94.13 | 94.28 | 357 | -0.67(-0.70%) |