Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 78.97 | 79.95 | 78.14 | 79.63 | 165,653 | +0.19(+0.23%) |
Oct 30, 2023 | 78.51 | 80.11 | 77.99 | 79.45 | 209,478 | +2.33(+3.02%) |
Oct 27, 2023 | 78.35 | 78.60 | 76.19 | 77.12 | 256,922 | -1.14(-1.46%) |
Oct 26, 2023 | 78.07 | 79.33 | 77.60 | 78.26 | 190,814 | -0.48(-0.61%) |
Oct 25, 2023 | 79.70 | 80.33 | 78.32 | 78.74 | 149,553 | -1.22(-1.52%) |
Oct 24, 2023 | 80.00 | 80.67 | 79.46 | 79.95 | 187,928 | +0.09(+0.11%) |
Oct 23, 2023 | 78.18 | 80.58 | 77.83 | 79.87 | 291,493 | +0.94(+1.19%) |
Oct 20, 2023 | 78.99 | 79.65 | 78.03 | 78.93 | 184,247 | -0.40(-0.50%) |
Oct 19, 2023 | 80.61 | 81.03 | 79.13 | 79.33 | 292,183 | -0.99(-1.24%) |
Oct 18, 2023 | 82.39 | 83.68 | 80.05 | 80.33 | 393,010 | -3.31(-3.95%) |
Oct 17, 2023 | 82.88 | 84.09 | 82.02 | 83.63 | 249,626 | +0.23(+0.28%) |
Oct 16, 2023 | 82.16 | 83.40 | 81.44 | 83.40 | 241,373 | +1.20(+1.46%) |
Oct 13, 2023 | 83.15 | 83.74 | 81.39 | 82.20 | 366,172 | -1.01(-1.22%) |
Oct 12, 2023 | 84.92 | 85.78 | 82.37 | 83.21 | 374,753 | -1.56(-1.84%) |
Oct 11, 2023 | 83.54 | 85.82 | 82.69 | 84.77 | 435,686 | +2.53(+3.07%) |
Oct 10, 2023 | 82.39 | 83.59 | 82.06 | 82.25 | 319,744 | +0.42(+0.51%) |
Oct 09, 2023 | 81.44 | 81.88 | 80.17 | 81.83 | 488,829 | -1.01(-1.22%) |
Oct 06, 2023 | 80.83 | 83.40 | 80.19 | 82.84 | 368,132 | +1.40(+1.72%) |
Oct 05, 2023 | 83.00 | 84.11 | 80.65 | 81.44 | 276,433 | -1.51(-1.82%) |
Oct 04, 2023 | 81.67 | 83.91 | 81.67 | 82.95 | 462,812 | +1.64(+2.02%) |
Oct 03, 2023 | 83.88 | 84.61 | 80.59 | 81.31 | 587,768 | -2.92(-3.46%) |
Oct 02, 2023 | 86.60 | 87.45 | 83.29 | 84.23 | 439,462 | -2.69(-3.10%) |
Sep 29, 2023 | 87.30 | 87.65 | 86.47 | 86.92 | 381,788 | +0.65(+0.76%) |
Sep 28, 2023 | 85.20 | 87.09 | 85.03 | 86.26 | 387,284 | +0.98(+1.16%) |
Sep 27, 2023 | 85.77 | 86.95 | 85.11 | 85.28 | 586,312 | -0.50(-0.59%) |
Sep 26, 2023 | 83.94 | 86.02 | 83.65 | 85.78 | 406,986 | +1.29(+1.53%) |
Sep 25, 2023 | 84.60 | 84.95 | 84.28 | 84.49 | 335,216 | -0.84(-0.99%) |
Sep 22, 2023 | 87.15 | 87.44 | 85.28 | 85.33 | 376,353 | -1.74(-2.00%) |
Sep 21, 2023 | 89.90 | 90.03 | 87.01 | 87.07 | 513,252 | -3.42(-3.78%) |
Sep 20, 2023 | 91.08 | 92.26 | 90.39 | 90.49 | 336,317 | +0.11(+0.12%) |
Sep 19, 2023 | 90.92 | 90.92 | 89.76 | 90.38 | 299,422 | -1.01(-1.11%) |
Sep 18, 2023 | 91.05 | 92.18 | 90.81 | 91.40 | 453,554 | +0.86(+0.95%) |
Sep 15, 2023 | 92.76 | 93.12 | 90.15 | 90.54 | 616,630 | -2.51(-2.70%) |
Sep 14, 2023 | 93.95 | 94.06 | 92.34 | 93.05 | 486,003 | -0.05(-0.05%) |
Sep 13, 2023 | 94.08 | 95.22 | 93.03 | 93.10 | 383,967 | -1.80(-1.89%) |
Sep 12, 2023 | 95.71 | 97.50 | 94.80 | 94.89 | 380,405 | -0.66(-0.69%) |
Sep 11, 2023 | 96.57 | 97.16 | 95.29 | 95.55 | 384,635 | -0.76(-0.79%) |
Sep 08, 2023 | 95.97 | 96.59 | 94.52 | 96.31 | 1,380,227 | +0.35(+0.36%) |
Sep 07, 2023 | 96.14 | 97.54 | 95.83 | 95.97 | 339,070 | -0.65(-0.67%) |
Sep 06, 2023 | 97.32 | 99.66 | 96.52 | 96.61 | 338,260 | -1.58(-1.61%) |
Sep 05, 2023 | 98.16 | 99.19 | 96.56 | 98.20 | 584,919 | -0.38(-0.38%) |
Sep 01, 2023 | 98.52 | 99.89 | 97.17 | 98.57 | 641,096 | +0.31(+0.31%) |
Aug 31, 2023 | 101.45 | 101.68 | 98.09 | 98.27 | 557,829 | -2.85(-2.82%) |
Aug 30, 2023 | 98.69 | 101.45 | 98.43 | 101.12 | 466,217 | +1.74(+1.75%) |
Aug 29, 2023 | 96.71 | 100.43 | 96.71 | 99.38 | 381,404 | +2.74(+2.84%) |
Aug 28, 2023 | 95.84 | 97.45 | 95.84 | 96.63 | 414,692 | +1.10(+1.15%) |
Aug 25, 2023 | 95.01 | 95.91 | 93.81 | 95.53 | 449,075 | +0.73(+0.77%) |
Aug 24, 2023 | 95.27 | 97.06 | 94.75 | 94.80 | 453,115 | -0.83(-0.87%) |
Aug 23, 2023 | 94.30 | 96.47 | 93.99 | 95.63 | 378,527 | +1.02(+1.08%) |
Aug 22, 2023 | 94.46 | 95.47 | 93.86 | 94.60 | 742,442 | +0.29(+0.31%) |
Aug 21, 2023 | 92.45 | 94.41 | 92.40 | 94.31 | 504,623 | +1.90(+2.06%) |
Aug 18, 2023 | 90.75 | 92.91 | 90.75 | 92.41 | 525,604 | +0.77(+0.84%) |
Aug 17, 2023 | 91.67 | 92.40 | 90.97 | 91.64 | 3,119,658 | -0.15(-0.17%) |
Aug 16, 2023 | 92.51 | 94.25 | 91.60 | 91.79 | 1,016,792 | -0.77(-0.83%) |
Aug 15, 2023 | 94.45 | 95.24 | 92.04 | 92.56 | 726,077 | -2.23(-2.35%) |
Aug 14, 2023 | 93.83 | 96.78 | 93.59 | 94.80 | 825,994 | +0.41(+0.43%) |
Aug 11, 2023 | 96.53 | 97.93 | 94.39 | 94.39 | 686,983 | -1.93(-2.01%) |
Aug 10, 2023 | 102.56 | 105.50 | 95.43 | 96.32 | 1,655,671 | -5.54(-5.44%) |
Aug 09, 2023 | 106.16 | 106.38 | 101.74 | 101.86 | 691,839 | -3.42(-3.25%) |
Aug 08, 2023 | 104.85 | 105.94 | 104.16 | 105.28 | 647,034 | -0.39(-0.37%) |
Aug 07, 2023 | 106.60 | 107.89 | 104.81 | 105.67 | 657,943 | -0.55(-0.52%) |
Aug 04, 2023 | 107.74 | 108.89 | 106.06 | 106.22 | 437,940 | -1.14(-1.06%) |
Aug 03, 2023 | 109.11 | 110.66 | 107.20 | 107.36 | 523,773 | -2.58(-2.35%) |
Aug 02, 2023 | 109.33 | 111.08 | 108.19 | 109.94 | 456,409 | -0.46(-0.42%) |