Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 07, 2023 | 86.99 | 0 | +0.02(+0.02%) | |||
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%) |
Jun 01, 2023 | 69.60 | 70.28 | 68.95 | 69.34 | 799,533 | -1.11(-1.58%) |
May 31, 2023 | 70.30 | 71.61 | 69.53 | 70.45 | 1,472,106 | +0.67(+0.96%) |
May 30, 2023 | 73.09 | 74.11 | 69.71 | 69.78 | 2,344,571 | -2.56(-3.54%) |
May 26, 2023 | 81.50 | 82.40 | 72.07 | 72.34 | 4,567,756 | -5.90(-7.54%) |
May 25, 2023 | 80.62 | 80.62 | 77.37 | 78.24 | 1,091,517 | -1.51(-1.89%) |
May 24, 2023 | 75.50 | 81.50 | 75.50 | 79.75 | 2,591,464 | -2.76(-3.35%) |
May 23, 2023 | 82.34 | 83.10 | 79.70 | 82.51 | 1,208,437 | -0.97(-1.16%) |
May 22, 2023 | 84.56 | 84.56 | 82.39 | 83.48 | 1,211,963 | -1.39(-1.64%) |
May 19, 2023 | 84.95 | 85.90 | 84.60 | 84.87 | 1,559,842 | -0.08(-0.09%) |
May 18, 2023 | 83.43 | 85.57 | 83.34 | 84.95 | 2,492,486 | +1.11(+1.32%) |
May 17, 2023 | 76.23 | 86.00 | 76.23 | 83.84 | 2,140,381 | +8.18(+10.81%) |
May 16, 2023 | 75.61 | 77.24 | 74.85 | 75.66 | 750,419 | -0.45(-0.59%) |
May 15, 2023 | 74.55 | 76.22 | 74.02 | 76.11 | 672,918 | +1.55(+2.08%) |
May 12, 2023 | 73.35 | 74.71 | 72.81 | 74.56 | 356,387 | +0.78(+1.06%) |
May 11, 2023 | 75.38 | 75.48 | 73.56 | 73.78 | 336,615 | -1.91(-2.52%) |
May 10, 2023 | 74.48 | 76.17 | 74.21 | 75.69 | 362,083 | +2.03(+2.76%) |
May 09, 2023 | 73.12 | 74.19 | 72.86 | 73.66 | 305,662 | +0.15(+0.20%) |
May 08, 2023 | 72.62 | 73.83 | 72.29 | 73.51 | 354,302 | +1.18(+1.63%) |
May 05, 2023 | 71.25 | 73.00 | 71.25 | 72.33 | 677,687 | +1.10(+1.54%) |
May 04, 2023 | 70.99 | 72.82 | 70.85 | 71.23 | 492,212 | +1.19(+1.70%) |
May 03, 2023 | 70.84 | 71.14 | 69.81 | 70.04 | 518,611 | -0.94(-1.32%) |
May 02, 2023 | 71.32 | 71.42 | 70.31 | 70.98 | 825,483 | -0.53(-0.74%) |
May 01, 2023 | 71.30 | 71.68 | 70.48 | 71.51 | 394,914 | +0.04(+0.06%) |
Apr 28, 2023 | 71.75 | 72.11 | 70.64 | 71.47 | 587,793 | -0.91(-1.26%) |
Apr 27, 2023 | 72.42 | 72.89 | 71.55 | 72.38 | 439,886 | +0.35(+0.49%) |
Apr 26, 2023 | 70.98 | 73.12 | 70.34 | 72.03 | 515,042 | +1.75(+2.49%) |
Apr 25, 2023 | 69.53 | 70.73 | 68.80 | 70.28 | 664,051 | +0.58(+0.83%) |
Apr 24, 2023 | 72.07 | 72.69 | 69.69 | 69.70 | 519,591 | -2.57(-3.56%) |
Apr 21, 2023 | 72.78 | 73.37 | 72.08 | 72.27 | 331,330 | -0.28(-0.39%) |
Apr 20, 2023 | 72.74 | 73.45 | 71.97 | 72.55 | 290,852 | -0.96(-1.31%) |
Apr 19, 2023 | 73.73 | 74.27 | 73.05 | 73.51 | 202,672 | -1.04(-1.40%) |
Apr 18, 2023 | 75.00 | 75.50 | 74.49 | 74.55 | 284,415 | +0.24(+0.32%) |
Apr 17, 2023 | 73.52 | 74.86 | 73.52 | 74.31 | 311,225 | +0.81(+1.10%) |
Apr 14, 2023 | 73.00 | 74.03 | 72.08 | 73.50 | 472,974 | +0.07(+0.10%) |
Apr 13, 2023 | 71.75 | 73.48 | 71.75 | 73.43 | 382,869 | +1.97(+2.76%) |
Apr 12, 2023 | 73.44 | 73.61 | 71.44 | 71.46 | 353,633 | -0.64(-0.89%) |
Apr 11, 2023 | 72.51 | 73.69 | 71.17 | 72.10 | 631,844 | -1.68(-2.28%) |
Apr 10, 2023 | 73.13 | 74.23 | 72.29 | 73.78 | 588,523 | -0.01(-0.01%) |
Apr 06, 2023 | 72.55 | 74.06 | 71.34 | 73.79 | 649,910 | +2.32(+3.25%) |
Apr 05, 2023 | 72.47 | 72.66 | 69.51 | 71.47 | 880,738 | -1.64(-2.24%) |
Apr 04, 2023 | 73.39 | 74.52 | 72.72 | 73.11 | 404,627 | -0.03(-0.04%) |
Apr 03, 2023 | 74.53 | 74.53 | 72.27 | 73.14 | 806,683 | -2.15(-2.86%) |
Mar 31, 2023 | 72.97 | 76.24 | 72.71 | 75.29 | 650,987 | +2.85(+3.93%) |
Mar 30, 2023 | 72.19 | 73.17 | 71.51 | 72.44 | 415,179 | +0.78(+1.09%) |
Mar 29, 2023 | 71.11 | 72.23 | 70.54 | 71.66 | 330,835 | +1.01(+1.43%) |
Mar 28, 2023 | 69.81 | 71.34 | 69.30 | 70.65 | 404,375 | +0.92(+1.32%) |
Mar 27, 2023 | 69.28 | 70.46 | 68.57 | 69.73 | 529,783 | +0.60(+0.87%) |
Mar 24, 2023 | 70.04 | 70.29 | 68.63 | 69.13 | 311,757 | -0.90(-1.29%) |
Mar 23, 2023 | 69.50 | 70.94 | 69.14 | 70.03 | 880,611 | +1.34(+1.95%) |
Mar 22, 2023 | 70.97 | 71.27 | 68.65 | 68.69 | 1,340,085 | -2.33(-3.28%) |
Mar 21, 2023 | 71.05 | 71.66 | 70.45 | 71.02 | 553,340 | +0.66(+0.94%) |
Mar 20, 2023 | 70.14 | 70.45 | 69.00 | 70.36 | 501,241 | +0.22(+0.31%) |
Mar 17, 2023 | 72.02 | 72.32 | 70.00 | 70.14 | 858,218 | -2.27(-3.13%) |
Mar 16, 2023 | 70.94 | 72.54 | 70.40 | 72.41 | 602,710 | +1.70(+2.40%) |
Mar 15, 2023 | 70.51 | 71.13 | 69.00 | 70.71 | 481,689 | -0.74(-1.04%) |
Mar 14, 2023 | 71.65 | 71.65 | 67.84 | 71.45 | 805,636 | +0.86(+1.22%) |
Mar 13, 2023 | 70.19 | 72.39 | 69.21 | 70.59 | 658,732 | -0.48(-0.68%) |
Mar 10, 2023 | 72.38 | 73.00 | 70.40 | 71.07 | 553,530 | -1.55(-2.13%) |
Mar 09, 2023 | 74.99 | 75.80 | 72.57 | 72.62 | 387,408 | -2.48(-3.30%) |
Mar 08, 2023 | 73.72 | 75.25 | 73.69 | 75.10 | 544,630 | +1.41(+1.91%) |
Mar 07, 2023 | 74.61 | 75.15 | 73.51 | 73.69 | 284,004 | -0.85(-1.14%) |
Mar 06, 2023 | 75.69 | 76.26 | 74.25 | 74.54 | 513,776 | -0.76(-1.01%) |
Mar 03, 2023 | 75.00 | 75.99 | 74.50 | 75.30 | 401,633 | +0.40(+0.53%) |
Mar 02, 2023 | 73.45 | 75.00 | 72.71 | 74.90 | 416,507 | +0.53(+0.71%) |