Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 07, 2023 | 0 | +0.00(+0.00%) | ||||
Nov 06, 2023 | 86.96 | 86.98 | 86.95 | 86.97 | 1,261,877 | +0.03(+0.03%) |
Nov 03, 2023 | 86.92 | 86.96 | 86.91 | 86.94 | 2,841,480 | +0.03(+0.03%) |
Nov 02, 2023 | 86.91 | 86.93 | 86.90 | 86.91 | 2,162,834 | +0.27(+0.31%) |
Nov 01, 2023 | 86.70 | 86.80 | 86.57 | 86.64 | 2,470,900 | -0.03(-0.03%) |
Oct 31, 2023 | 86.55 | 86.80 | 86.54 | 86.67 | 734,101 | +0.13(+0.15%) |
Oct 30, 2023 | 86.71 | 86.76 | 86.51 | 86.54 | 2,436,409 | -0.14(-0.16%) |
Oct 27, 2023 | 86.76 | 86.81 | 86.66 | 86.68 | 2,231,313 | +0.30(+0.35%) |
Oct 26, 2023 | 86.45 | 86.54 | 86.27 | 86.38 | 471,296 | -0.03(-0.03%) |
Oct 25, 2023 | 86.40 | 86.48 | 86.35 | 86.41 | 620,357 | +0.07(+0.08%) |
Oct 24, 2023 | 86.30 | 86.42 | 86.20 | 86.34 | 401,916 | +0.09(+0.10%) |
Oct 23, 2023 | 86.25 | 86.40 | 85.89 | 86.25 | 1,541,364 | +0.55(+0.64%) |
Oct 20, 2023 | 85.65 | 85.80 | 85.40 | 85.70 | 1,098,637 | +0.05(+0.06%) |
Oct 19, 2023 | 85.68 | 85.84 | 85.40 | 85.65 | 1,202,940 | +0.25(+0.29%) |
Oct 18, 2023 | 85.76 | 85.83 | 85.08 | 85.40 | 1,590,005 | -0.30(-0.35%) |
Oct 17, 2023 | 85.72 | 85.90 | 85.66 | 85.70 | 1,193,700 | -0.10(-0.12%) |
Oct 16, 2023 | 85.87 | 85.89 | 85.62 | 85.80 | 1,124,633 | +0.08(+0.09%) |
Oct 13, 2023 | 85.90 | 86.03 | 85.64 | 85.72 | 1,104,203 | -0.20(-0.23%) |
Oct 12, 2023 | 85.98 | 85.99 | 85.88 | 85.92 | 888,200 | -0.03(-0.03%) |
Oct 11, 2023 | 85.85 | 85.99 | 85.85 | 85.95 | 870,151 | +0.07(+0.08%) |
Oct 10, 2023 | 85.83 | 85.93 | 85.78 | 85.88 | 1,200,560 | +0.12(+0.14%) |
Oct 09, 2023 | 85.85 | 85.85 | 85.67 | 85.76 | 1,983,307 | -0.14(-0.16%) |
Oct 06, 2023 | 85.95 | 86.00 | 85.85 | 85.90 | 1,643,761 | -0.05(-0.06%) |
Oct 05, 2023 | 85.91 | 85.96 | 85.91 | 85.95 | 1,162,271 | +0.00(+0.00%) |
Oct 04, 2023 | 85.94 | 86.05 | 85.83 | 85.95 | 1,646,116 | +0.02(+0.02%) |
Oct 03, 2023 | 85.95 | 86.05 | 85.91 | 85.93 | 1,205,646 | -0.02(-0.02%) |
Oct 02, 2023 | 85.72 | 86.03 | 85.68 | 85.95 | 1,746,771 | +0.33(+0.39%) |
Sep 29, 2023 | 85.66 | 85.74 | 85.61 | 85.62 | 620,496 | -0.01(-0.01%) |
Sep 28, 2023 | 85.63 | 85.67 | 85.59 | 85.63 | 814,552 | +0.00(+0.00%) |
Sep 27, 2023 | 85.69 | 85.70 | 85.59 | 85.63 | 778,995 | +0.04(+0.05%) |
Sep 26, 2023 | 85.49 | 85.70 | 85.46 | 85.59 | 997,372 | +0.12(+0.14%) |
Sep 25, 2023 | 85.40 | 85.49 | 85.36 | 85.47 | 605,512 | +0.06(+0.07%) |
Sep 22, 2023 | 85.46 | 85.56 | 85.35 | 85.41 | 823,829 | +0.06(+0.07%) |
Sep 21, 2023 | 85.37 | 85.41 | 85.35 | 85.35 | 1,707,011 | -0.03(-0.04%) |
Sep 20, 2023 | 85.44 | 85.47 | 85.35 | 85.38 | 1,344,193 | -0.02(-0.02%) |
Sep 19, 2023 | 85.38 | 85.42 | 85.35 | 85.40 | 719,588 | +0.01(+0.01%) |
Sep 18, 2023 | 85.42 | 85.47 | 85.36 | 85.39 | 935,576 | +0.00(+0.00%) |
Sep 15, 2023 | 85.40 | 85.48 | 85.32 | 85.39 | 1,516,123 | -0.01(-0.01%) |
Sep 14, 2023 | 85.42 | 85.48 | 85.28 | 85.40 | 10,701,640 | -0.06(-0.07%) |
Sep 13, 2023 | 85.41 | 85.55 | 85.41 | 85.46 | 795,936 | -0.04(-0.05%) |
Sep 12, 2023 | 85.36 | 85.55 | 85.31 | 85.50 | 305,011 | +0.04(+0.05%) |
Sep 11, 2023 | 85.32 | 85.54 | 85.27 | 85.46 | 673,739 | +0.03(+0.04%) |
Sep 08, 2023 | 85.30 | 85.45 | 85.23 | 85.43 | 665,045 | +0.17(+0.20%) |
Sep 07, 2023 | 85.11 | 85.30 | 85.11 | 85.26 | 628,431 | +0.11(+0.13%) |
Sep 06, 2023 | 85.10 | 85.24 | 85.06 | 85.15 | 1,029,412 | +0.05(+0.06%) |
Sep 05, 2023 | 85.14 | 85.27 | 85.03 | 85.10 | 1,289,624 | -0.25(-0.29%) |
Sep 01, 2023 | 85.20 | 85.39 | 85.06 | 85.35 | 1,360,958 | +0.24(+0.28%) |
Aug 31, 2023 | 85.07 | 85.15 | 85.03 | 85.11 | 516,706 | +0.04(+0.05%) |
Aug 30, 2023 | 84.86 | 85.18 | 84.85 | 85.07 | 378,122 | +0.17(+0.20%) |
Aug 29, 2023 | 84.85 | 84.98 | 84.75 | 84.90 | 547,288 | +0.04(+0.05%) |
Aug 28, 2023 | 84.80 | 84.98 | 84.77 | 84.86 | 237,028 | +0.10(+0.12%) |
Aug 25, 2023 | 84.84 | 85.06 | 84.75 | 84.76 | 792,459 | -0.08(-0.09%) |
Aug 24, 2023 | 85.10 | 85.16 | 84.82 | 84.84 | 862,060 | -0.18(-0.21%) |
Aug 23, 2023 | 85.16 | 85.18 | 84.91 | 85.02 | 827,011 | -0.14(-0.16%) |
Aug 22, 2023 | 84.52 | 85.20 | 84.34 | 85.16 | 1,725,692 | +0.63(+0.75%) |
Aug 21, 2023 | 84.11 | 84.90 | 84.11 | 84.53 | 683,864 | +0.22(+0.26%) |
Aug 18, 2023 | 84.00 | 84.37 | 83.96 | 84.31 | 890,235 | +0.18(+0.21%) |
Aug 17, 2023 | 84.01 | 84.20 | 83.97 | 84.13 | 723,948 | +0.12(+0.14%) |
Aug 16, 2023 | 84.03 | 84.37 | 83.87 | 84.01 | 1,083,121 | -0.02(-0.02%) |
Aug 15, 2023 | 84.00 | 84.19 | 83.99 | 84.03 | 1,002,336 | +0.06(+0.07%) |
Aug 14, 2023 | 83.86 | 84.47 | 83.80 | 83.97 | 1,108,323 | +0.13(+0.16%) |
Aug 11, 2023 | 83.85 | 84.11 | 83.80 | 83.84 | 1,403,259 | +0.04(+0.05%) |
Aug 10, 2023 | 84.10 | 84.14 | 83.66 | 83.80 | 1,919,716 | -0.09(-0.11%) |
Aug 09, 2023 | 84.15 | 84.19 | 83.86 | 83.89 | 1,425,324 | -0.21(-0.25%) |
Aug 08, 2023 | 84.35 | 84.35 | 83.66 | 84.10 | 2,190,794 | -0.29(-0.34%) |
Aug 07, 2023 | 84.39 | 84.69 | 84.21 | 84.39 | 1,924,682 | +0.00(+0.00%) |
Aug 04, 2023 | 84.15 | 84.55 | 84.05 | 84.39 | 2,368,662 | +0.26(+0.31%) |
Aug 03, 2023 | 83.97 | 84.19 | 83.92 | 84.13 | 4,544,767 | +0.23(+0.27%) |
Aug 02, 2023 | 83.99 | 84.27 | 83.90 | 83.90 | 7,618,100 | -0.06(-0.07%) |
Aug 01, 2023 | 84.00 | 84.20 | 83.95 | 83.96 | 8,718,745 | -0.02(-0.02%) |
Jul 31, 2023 | 84.00 | 84.47 | 83.75 | 83.98 | 13,152,048 | +9.93(+13.41%) |
Jul 28, 2023 | 73.99 | 74.77 | 73.03 | 74.05 | 437,273 | +1.05(+1.44%) |
Jul 27, 2023 | 75.53 | 76.12 | 72.99 | 73.00 | 1,097,042 | -2.10(-2.80%) |
Jul 26, 2023 | 73.83 | 75.11 | 73.35 | 75.10 | 744,048 | +1.59(+2.16%) |
Jul 25, 2023 | 72.00 | 73.56 | 71.61 | 73.51 | 463,610 | +1.87(+2.61%) |
Jul 24, 2023 | 71.81 | 71.94 | 70.07 | 71.64 | 1,010,233 | +0.42(+0.59%) |
Jul 21, 2023 | 71.97 | 72.55 | 70.92 | 71.22 | 256,785 | -0.07(-0.10%) |
Jul 20, 2023 | 71.82 | 72.55 | 70.77 | 71.29 | 552,843 | -1.28(-1.76%) |
Jul 19, 2023 | 73.01 | 73.42 | 72.01 | 72.57 | 489,480 | +0.03(+0.04%) |
Jul 18, 2023 | 71.62 | 72.85 | 71.27 | 72.54 | 387,248 | +0.72(+1.00%) |
Jul 17, 2023 | 70.70 | 72.40 | 69.94 | 71.82 | 375,848 | +1.07(+1.51%) |
Jul 14, 2023 | 71.78 | 72.19 | 70.50 | 70.75 | 413,494 | -1.04(-1.45%) |
Jul 13, 2023 | 70.93 | 72.57 | 70.58 | 71.79 | 588,282 | +1.79(+2.56%) |
Jul 12, 2023 | 71.63 | 71.69 | 69.06 | 70.00 | 613,864 | -0.64(-0.91%) |
Jul 11, 2023 | 68.60 | 70.92 | 67.67 | 70.64 | 628,579 | +2.03(+2.96%) |
Jul 10, 2023 | 66.71 | 68.86 | 66.08 | 68.61 | 520,391 | +1.79(+2.68%) |
Jul 07, 2023 | 66.06 | 66.94 | 65.97 | 66.82 | 349,422 | +0.95(+1.44%) |
Jul 06, 2023 | 66.06 | 66.07 | 65.17 | 65.87 | 822,548 | -0.82(-1.23%) |
Jul 05, 2023 | 65.84 | 66.81 | 65.58 | 66.69 | 754,608 | +0.14(+0.21%) |
Jul 03, 2023 | 65.25 | 66.70 | 65.01 | 66.55 | 383,299 | +1.11(+1.70%) |
Jun 30, 2023 | 65.26 | 65.91 | 64.82 | 65.44 | 652,235 | +0.49(+0.75%) |
Jun 29, 2023 | 66.14 | 66.41 | 64.73 | 64.95 | 548,100 | -1.03(-1.56%) |
Jun 28, 2023 | 65.50 | 66.31 | 65.44 | 65.98 | 606,375 | +0.49(+0.75%) |
Jun 27, 2023 | 65.29 | 65.91 | 63.73 | 65.49 | 514,363 | +0.54(+0.83%) |
Jun 26, 2023 | 65.46 | 66.42 | 64.71 | 64.95 | 476,861 | -0.71(-1.08%) |
Jun 23, 2023 | 66.64 | 66.83 | 65.54 | 65.66 | 592,904 | -1.73(-2.57%) |
Jun 22, 2023 | 66.63 | 67.45 | 66.18 | 67.39 | 632,408 | +0.74(+1.11%) |
Jun 21, 2023 | 67.57 | 67.66 | 66.00 | 66.65 | 1,106,186 | -1.03(-1.52%) |
Jun 20, 2023 | 66.36 | 67.74 | 66.19 | 67.68 | 1,126,743 | +0.75(+1.12%) |
Jun 16, 2023 | 68.14 | 68.33 | 66.74 | 66.93 | 705,232 | -0.90(-1.33%) |
Jun 15, 2023 | 65.74 | 68.85 | 65.69 | 67.83 | 908,580 | -1.98(-2.84%) |
Jun 14, 2023 | 69.75 | 70.50 | 69.16 | 69.81 | 353,574 | -0.46(-0.65%) |
Jun 13, 2023 | 70.05 | 70.75 | 69.09 | 70.27 | 654,028 | +0.58(+0.83%) |
Jun 12, 2023 | 69.17 | 69.88 | 68.28 | 69.69 | 521,540 | +0.72(+1.04%) |
Jun 09, 2023 | 68.59 | 69.98 | 68.22 | 68.97 | 500,843 | +0.63(+0.92%) |
Jun 08, 2023 | 68.12 | 69.04 | 67.52 | 68.34 | 622,214 | +0.13(+0.19%) |
Jun 07, 2023 | 69.67 | 70.41 | 67.59 | 68.21 | 805,508 | -1.63(-2.33%) |
Jun 06, 2023 | 69.03 | 69.88 | 68.88 | 69.84 | 559,387 | +0.19(+0.27%) |
Jun 05, 2023 | 69.53 | 70.00 | 68.94 | 69.65 | 601,747 | -0.47(-0.67%) |
Jun 02, 2023 | 70.12 | 70.92 | 69.56 | 70.12 | 619,378 | +0.78(+1.12%) |