Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 80.30 | 80.99 | 79.56 | 80.87 | 74,495 | +0.82(+1.02%) |
Oct 30, 2023 | 79.51 | 80.06 | 78.94 | 80.06 | 76,022 | +1.23(+1.56%) |
Oct 27, 2023 | 78.53 | 78.92 | 78.26 | 78.83 | 78,323 | +0.64(+0.82%) |
Oct 26, 2023 | 78.31 | 78.66 | 77.04 | 78.19 | 71,161 | +0.14(+0.18%) |
Oct 25, 2023 | 77.16 | 78.58 | 77.16 | 78.05 | 102,012 | +0.21(+0.27%) |
Oct 24, 2023 | 77.06 | 77.98 | 76.90 | 77.85 | 67,385 | +1.06(+1.38%) |
Oct 23, 2023 | 78.67 | 79.08 | 76.67 | 76.79 | 92,361 | -2.41(-3.04%) |
Oct 20, 2023 | 77.45 | 79.75 | 77.45 | 79.19 | 174,974 | +2.22(+2.88%) |
Oct 19, 2023 | 80.08 | 80.08 | 75.60 | 76.97 | 320,564 | -3.61(-4.48%) |
Oct 18, 2023 | 81.02 | 81.80 | 80.37 | 80.58 | 99,478 | -0.92(-1.13%) |
Oct 17, 2023 | 80.97 | 82.55 | 80.34 | 81.50 | 138,694 | +0.64(+0.79%) |
Oct 16, 2023 | 79.32 | 81.09 | 79.70 | 80.86 | 61,851 | +1.78(+2.25%) |
Oct 13, 2023 | 79.77 | 79.95 | 78.83 | 79.09 | 68,685 | -0.25(-0.31%) |
Oct 12, 2023 | 80.75 | 80.75 | 78.64 | 79.33 | 79,412 | -1.14(-1.42%) |
Oct 11, 2023 | 80.42 | 81.17 | 79.87 | 80.47 | 78,853 | +0.02(+0.02%) |
Oct 10, 2023 | 78.62 | 80.77 | 76.65 | 80.45 | 267,977 | +1.89(+2.40%) |
Oct 09, 2023 | 77.17 | 78.67 | 75.90 | 78.56 | 81,398 | +1.48(+1.92%) |
Oct 06, 2023 | 76.36 | 77.38 | 76.02 | 77.08 | 85,697 | +0.36(+0.47%) |
Oct 05, 2023 | 75.67 | 77.29 | 75.67 | 76.72 | 127,663 | +1.18(+1.56%) |
Oct 04, 2023 | 74.23 | 75.91 | 74.23 | 75.54 | 122,291 | +1.09(+1.46%) |
Oct 03, 2023 | 73.61 | 74.95 | 73.42 | 74.45 | 100,689 | +0.28(+0.38%) |
Oct 02, 2023 | 73.88 | 74.49 | 73.13 | 74.16 | 145,688 | +0.23(+0.31%) |
Sep 29, 2023 | 74.34 | 74.79 | 73.52 | 73.94 | 106,205 | -0.35(-0.48%) |
Sep 28, 2023 | 74.50 | 76.22 | 73.54 | 74.29 | 159,898 | -0.04(-0.05%) |
Sep 27, 2023 | 75.11 | 75.30 | 73.36 | 74.33 | 127,517 | -0.16(-0.21%) |
Sep 26, 2023 | 74.41 | 74.95 | 74.04 | 74.49 | 81,742 | -0.04(-0.05%) |
Sep 25, 2023 | 73.78 | 74.72 | 74.38 | 74.53 | 54,263 | +0.18(+0.24%) |
Sep 22, 2023 | 74.24 | 75.06 | 73.99 | 74.35 | 69,951 | +0.10(+0.13%) |
Sep 21, 2023 | 74.43 | 74.77 | 73.61 | 74.25 | 81,996 | -0.23(-0.30%) |
Sep 20, 2023 | 74.59 | 75.34 | 74.32 | 74.48 | 60,034 | +0.05(+0.07%) |
Sep 19, 2023 | 74.17 | 75.15 | 73.82 | 74.43 | 85,629 | +0.21(+0.28%) |
Sep 18, 2023 | 75.33 | 75.43 | 73.70 | 74.22 | 86,592 | -0.82(-1.09%) |
Sep 15, 2023 | 73.94 | 75.61 | 73.74 | 75.04 | 562,970 | +1.33(+1.80%) |
Sep 14, 2023 | 75.94 | 76.01 | 73.67 | 73.71 | 147,263 | -1.80(-2.38%) |
Sep 13, 2023 | 75.69 | 76.04 | 75.01 | 75.51 | 154,005 | -0.39(-0.52%) |
Sep 12, 2023 | 75.65 | 76.13 | 75.45 | 75.90 | 176,844 | +0.25(+0.32%) |
Sep 11, 2023 | 75.41 | 76.25 | 75.41 | 75.66 | 129,987 | +0.43(+0.57%) |
Sep 08, 2023 | 73.62 | 75.55 | 73.54 | 75.22 | 96,842 | +1.37(+1.85%) |
Sep 07, 2023 | 73.79 | 74.78 | 73.54 | 73.86 | 111,268 | +0.12(+0.16%) |
Sep 06, 2023 | 73.62 | 74.64 | 73.51 | 73.74 | 80,470 | +0.37(+0.51%) |
Sep 05, 2023 | 77.00 | 77.04 | 72.58 | 73.37 | 145,991 | -4.13(-5.33%) |
Sep 01, 2023 | 76.45 | 77.86 | 76.36 | 77.49 | 111,924 | +1.35(+1.77%) |
Aug 31, 2023 | 76.14 | 77.34 | 75.98 | 76.15 | 108,718 | -0.22(-0.28%) |
Aug 30, 2023 | 75.23 | 76.57 | 75.14 | 76.36 | 116,979 | +1.09(+1.45%) |
Aug 29, 2023 | 76.92 | 77.29 | 74.97 | 75.27 | 122,174 | -1.56(-2.03%) |
Aug 28, 2023 | 76.40 | 77.18 | 76.28 | 76.83 | 131,172 | +0.55(+0.72%) |
Aug 25, 2023 | 75.79 | 77.17 | 75.71 | 76.29 | 156,623 | +0.55(+0.72%) |
Aug 24, 2023 | 75.39 | 77.11 | 75.21 | 75.74 | 120,707 | +0.02(+0.03%) |
Aug 23, 2023 | 74.74 | 75.92 | 74.09 | 75.72 | 91,008 | +0.99(+1.33%) |
Aug 22, 2023 | 75.83 | 76.09 | 74.08 | 74.73 | 127,598 | -1.38(-1.82%) |
Aug 21, 2023 | 72.96 | 76.43 | 72.96 | 76.11 | 161,581 | +3.12(+4.27%) |
Aug 18, 2023 | 70.94 | 74.54 | 70.63 | 72.99 | 229,593 | +2.15(+3.04%) |
Aug 17, 2023 | 71.12 | 71.48 | 70.69 | 70.84 | 111,984 | +0.14(+0.19%) |
Aug 16, 2023 | 71.46 | 71.89 | 70.68 | 70.70 | 92,896 | -0.84(-1.17%) |
Aug 15, 2023 | 71.99 | 72.17 | 71.35 | 71.54 | 95,335 | -0.58(-0.80%) |
Aug 14, 2023 | 71.83 | 72.56 | 70.96 | 72.11 | 99,843 | -0.12(-0.16%) |
Aug 11, 2023 | 73.09 | 73.70 | 72.14 | 72.23 | 128,536 | -1.23(-1.67%) |
Aug 10, 2023 | 73.37 | 74.33 | 73.11 | 73.46 | 101,464 | +0.53(+0.72%) |
Aug 09, 2023 | 72.93 | 73.25 | 71.79 | 72.93 | 135,508 | -0.19(-0.27%) |
Aug 08, 2023 | 73.61 | 73.61 | 72.57 | 73.13 | 103,190 | -1.07(-1.45%) |
Aug 07, 2023 | 73.21 | 74.55 | 73.18 | 74.20 | 108,666 | +0.86(+1.17%) |
Aug 04, 2023 | 73.43 | 75.04 | 72.93 | 73.34 | 180,979 | -0.16(-0.21%) |
Aug 03, 2023 | 72.60 | 73.91 | 72.19 | 73.50 | 134,897 | +0.61(+0.84%) |
Aug 02, 2023 | 72.82 | 72.95 | 71.99 | 72.88 | 105,779 | -0.24(-0.33%) |