Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 66.57 | 71.08 | 66.57 | 69.48 | 46,816 | +2.45(+3.66%) |
Oct 30, 2023 | 67.12 | 67.78 | 65.51 | 67.03 | 34,509 | +0.67(+1.01%) |
Oct 27, 2023 | 67.94 | 67.94 | 65.22 | 66.36 | 42,655 | -1.14(-1.69%) |
Oct 26, 2023 | 67.32 | 68.45 | 66.28 | 67.50 | 35,787 | +0.22(+0.33%) |
Oct 25, 2023 | 68.85 | 69.81 | 66.67 | 67.28 | 54,303 | -1.75(-2.54%) |
Oct 24, 2023 | 71.49 | 71.86 | 68.35 | 69.03 | 47,075 | -2.09(-2.94%) |
Oct 23, 2023 | 68.83 | 72.31 | 67.85 | 71.12 | 38,500 | +1.88(+2.72%) |
Oct 20, 2023 | 70.12 | 71.00 | 68.05 | 69.24 | 72,660 | -0.59(-0.84%) |
Oct 19, 2023 | 72.18 | 74.06 | 69.36 | 69.83 | 67,491 | -2.76(-3.80%) |
Oct 18, 2023 | 75.70 | 75.70 | 72.40 | 72.59 | 80,957 | -4.31(-5.60%) |
Oct 17, 2023 | 78.03 | 80.71 | 76.90 | 76.90 | 63,620 | -1.86(-2.36%) |
Oct 16, 2023 | 81.14 | 81.19 | 76.30 | 78.76 | 63,929 | -1.12(-1.40%) |
Oct 13, 2023 | 81.24 | 82.88 | 79.59 | 79.88 | 71,891 | +0.10(+0.13%) |
Oct 12, 2023 | 84.50 | 84.50 | 77.59 | 79.78 | 121,114 | -5.07(-5.98%) |
Oct 11, 2023 | 89.02 | 89.94 | 84.33 | 84.85 | 45,482 | -3.75(-4.23%) |
Oct 10, 2023 | 85.76 | 92.33 | 85.76 | 88.60 | 65,550 | +2.84(+3.31%) |
Oct 09, 2023 | 83.62 | 86.87 | 82.17 | 85.76 | 51,915 | -0.13(-0.15%) |
Oct 06, 2023 | 85.20 | 88.37 | 84.64 | 85.89 | 77,675 | +0.46(+0.54%) |
Oct 05, 2023 | 90.97 | 91.43 | 85.01 | 85.43 | 75,907 | -6.14(-6.71%) |
Oct 04, 2023 | 91.35 | 92.46 | 90.31 | 91.57 | 30,165 | +1.57(+1.74%) |
Oct 03, 2023 | 99.64 | 99.64 | 89.00 | 90.00 | 108,693 | -12.13(-11.88%) |
Oct 02, 2023 | 102.17 | 105.67 | 101.41 | 102.13 | 45,899 | +0.47(+0.46%) |
Sep 29, 2023 | 104.70 | 104.82 | 100.44 | 101.66 | 40,652 | -1.78(-1.72%) |
Sep 28, 2023 | 99.52 | 104.72 | 99.52 | 103.44 | 39,128 | +3.95(+3.97%) |
Sep 27, 2023 | 100.44 | 101.77 | 96.77 | 99.49 | 43,030 | +0.30(+0.30%) |
Sep 26, 2023 | 99.56 | 101.18 | 98.36 | 99.19 | 41,163 | -1.92(-1.90%) |
Sep 25, 2023 | 101.00 | 102.29 | 100.69 | 101.11 | 39,033 | -0.54(-0.53%) |
Sep 22, 2023 | 103.22 | 103.22 | 99.60 | 101.65 | 47,879 | -0.18(-0.18%) |
Sep 21, 2023 | 103.56 | 104.42 | 99.80 | 101.83 | 48,511 | -3.56(-3.38%) |
Sep 20, 2023 | 109.62 | 111.11 | 105.26 | 105.39 | 31,865 | -2.30(-2.14%) |
Sep 19, 2023 | 110.82 | 112.75 | 107.24 | 107.69 | 58,859 | -3.99(-3.57%) |
Sep 18, 2023 | 112.98 | 114.32 | 110.79 | 111.68 | 47,490 | -1.60(-1.41%) |
Sep 15, 2023 | 115.04 | 115.04 | 109.62 | 113.28 | 81,249 | -3.64(-3.11%) |
Sep 14, 2023 | 117.39 | 119.82 | 114.91 | 116.92 | 33,967 | +1.27(+1.10%) |
Sep 13, 2023 | 119.00 | 120.50 | 114.45 | 115.65 | 48,341 | -4.27(-3.56%) |
Sep 12, 2023 | 122.72 | 124.85 | 119.32 | 119.92 | 41,633 | -3.14(-2.55%) |
Sep 11, 2023 | 124.62 | 125.25 | 122.39 | 123.06 | 33,531 | +0.38(+0.31%) |
Sep 08, 2023 | 122.88 | 127.99 | 121.23 | 122.68 | 47,332 | -1.04(-0.84%) |
Sep 07, 2023 | 123.04 | 125.02 | 118.09 | 123.72 | 55,976 | +0.26(+0.21%) |
Sep 06, 2023 | 120.16 | 123.65 | 118.85 | 123.46 | 66,614 | +3.30(+2.75%) |
Sep 05, 2023 | 124.00 | 124.00 | 116.05 | 120.16 | 126,941 | -5.19(-4.14%) |
Sep 01, 2023 | 118.35 | 126.21 | 116.28 | 125.35 | 118,732 | +6.51(+5.48%) |
Aug 31, 2023 | 116.00 | 119.83 | 114.28 | 118.84 | 176,574 | +2.96(+2.55%) |
Aug 30, 2023 | 103.07 | 116.71 | 102.55 | 115.88 | 180,895 | +15.50(+15.44%) |
Aug 29, 2023 | 95.10 | 101.20 | 94.65 | 100.38 | 61,336 | +5.00(+5.24%) |
Aug 28, 2023 | 95.65 | 96.06 | 92.75 | 95.38 | 89,320 | +1.21(+1.28%) |
Aug 25, 2023 | 94.47 | 95.94 | 89.62 | 94.17 | 79,003 | -0.22(-0.23%) |
Aug 24, 2023 | 96.73 | 97.70 | 94.05 | 94.39 | 49,061 | -1.57(-1.64%) |
Aug 23, 2023 | 92.58 | 96.91 | 92.58 | 95.96 | 35,961 | +3.38(+3.65%) |
Aug 22, 2023 | 91.91 | 94.21 | 90.75 | 92.58 | 38,214 | +0.83(+0.90%) |
Aug 21, 2023 | 95.20 | 95.20 | 90.08 | 91.75 | 73,057 | -2.40(-2.55%) |
Aug 18, 2023 | 90.84 | 95.36 | 89.77 | 94.15 | 46,613 | +2.41(+2.63%) |
Aug 17, 2023 | 100.52 | 101.48 | 91.27 | 91.74 | 83,661 | -8.69(-8.65%) |
Aug 16, 2023 | 105.10 | 105.31 | 100.22 | 100.43 | 25,457 | -4.60(-4.38%) |
Aug 15, 2023 | 104.34 | 105.50 | 102.30 | 105.03 | 22,967 | -0.14(-0.13%) |
Aug 14, 2023 | 102.98 | 105.98 | 102.26 | 105.17 | 44,297 | +1.64(+1.58%) |
Aug 11, 2023 | 105.56 | 106.31 | 102.97 | 103.53 | 43,500 | -2.24(-2.12%) |
Aug 10, 2023 | 106.48 | 108.52 | 104.00 | 105.77 | 22,798 | -0.79(-0.74%) |
Aug 09, 2023 | 107.60 | 109.00 | 104.59 | 106.56 | 28,667 | -0.91(-0.85%) |
Aug 08, 2023 | 104.62 | 107.75 | 104.20 | 107.47 | 23,032 | +0.72(+0.67%) |
Aug 07, 2023 | 103.79 | 107.13 | 102.62 | 106.75 | 30,942 | +2.26(+2.16%) |
Aug 04, 2023 | 102.77 | 106.58 | 101.66 | 104.49 | 33,327 | +3.18(+3.14%) |
Aug 03, 2023 | 105.41 | 105.41 | 99.02 | 101.31 | 58,981 | -4.63(-4.37%) |
Aug 02, 2023 | 107.60 | 107.60 | 103.34 | 105.94 | 31,185 | -2.50(-2.31%) |