Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 81.40 | 81.90 | 81.10 | 81.83 | 1,325,527 | +0.55(+0.67%) |
Oct 30, 2023 | 80.95 | 81.53 | 80.72 | 81.29 | 254,900 | +0.90(+1.12%) |
Oct 27, 2023 | 81.11 | 81.16 | 80.15 | 80.38 | 333,605 | -0.38(-0.47%) |
Oct 26, 2023 | 81.43 | 81.65 | 80.62 | 80.76 | 1,762,079 | -0.92(-1.13%) |
Oct 25, 2023 | 82.35 | 82.36 | 81.53 | 81.68 | 220,762 | -1.03(-1.25%) |
Oct 24, 2023 | 82.66 | 83.00 | 82.25 | 82.72 | 280,500 | +0.47(+0.57%) |
Oct 23, 2023 | 82.06 | 82.96 | 81.79 | 82.25 | 252,134 | -0.12(-0.14%) |
Oct 20, 2023 | 83.37 | 83.39 | 82.37 | 82.37 | 561,673 | -1.01(-1.21%) |
Oct 19, 2023 | 84.28 | 84.63 | 83.26 | 83.38 | 302,012 | -0.86(-1.03%) |
Oct 18, 2023 | 85.01 | 85.15 | 84.03 | 84.24 | 268,870 | -1.10(-1.29%) |
Oct 17, 2023 | 84.65 | 85.70 | 84.65 | 85.35 | 200,870 | +0.13(+0.15%) |
Oct 16, 2023 | 84.65 | 85.42 | 84.65 | 85.22 | 558,151 | +0.90(+1.07%) |
Oct 13, 2023 | 84.98 | 85.22 | 84.03 | 84.31 | 161,164 | -0.37(-0.43%) |
Oct 12, 2023 | 85.41 | 85.41 | 84.23 | 84.68 | 190,417 | -0.66(-0.77%) |
Oct 11, 2023 | 85.17 | 85.36 | 84.70 | 85.34 | 194,165 | +0.44(+0.51%) |
Oct 10, 2023 | 84.61 | 85.44 | 84.60 | 84.90 | 514,944 | +0.41(+0.48%) |
Oct 09, 2023 | 83.58 | 84.58 | 83.48 | 84.49 | 201,893 | +0.60(+0.71%) |
Oct 06, 2023 | 82.52 | 84.24 | 82.26 | 83.90 | 225,505 | +0.96(+1.16%) |
Oct 05, 2023 | 82.93 | 83.12 | 82.42 | 82.93 | 244,446 | -0.09(-0.11%) |
Oct 04, 2023 | 82.49 | 83.15 | 82.22 | 83.02 | 219,309 | +0.63(+0.76%) |
Oct 03, 2023 | 83.09 | 83.37 | 82.11 | 82.40 | 510,415 | -1.19(-1.43%) |
Oct 02, 2023 | 83.55 | 83.80 | 83.06 | 83.59 | 300,494 | -0.03(-0.04%) |
Sep 29, 2023 | 84.49 | 84.49 | 83.36 | 83.62 | 325,485 | -0.22(-0.26%) |
Sep 28, 2023 | 83.23 | 84.19 | 83.16 | 83.84 | 220,100 | +0.52(+0.62%) |
Sep 27, 2023 | 83.53 | 83.65 | 82.69 | 83.32 | 711,496 | +0.06(+0.07%) |
Sep 26, 2023 | 83.94 | 84.06 | 83.16 | 83.26 | 642,967 | -1.21(-1.43%) |
Sep 25, 2023 | 83.91 | 84.48 | 84.14 | 84.47 | 626,284 | +0.33(+0.39%) |
Sep 22, 2023 | 84.49 | 84.77 | 84.10 | 84.14 | 203,981 | -0.11(-0.13%) |
Sep 21, 2023 | 85.06 | 85.11 | 84.25 | 84.25 | 385,342 | -1.34(-1.56%) |
Sep 20, 2023 | 86.51 | 86.64 | 85.59 | 85.59 | 184,214 | -0.68(-0.79%) |
Sep 19, 2023 | 86.18 | 86.37 | 85.77 | 86.27 | 150,777 | -0.12(-0.14%) |
Sep 18, 2023 | 86.21 | 86.63 | 86.21 | 86.39 | 268,791 | +0.08(+0.09%) |
Sep 15, 2023 | 87.13 | 87.13 | 86.26 | 86.31 | 180,371 | -1.08(-1.23%) |
Sep 14, 2023 | 87.11 | 87.51 | 86.91 | 87.39 | 296,577 | +0.74(+0.86%) |
Sep 13, 2023 | 86.65 | 86.87 | 86.45 | 86.64 | 202,201 | +0.03(+0.03%) |
Sep 12, 2023 | 86.89 | 87.12 | 86.54 | 86.61 | 276,769 | -0.53(-0.61%) |
Sep 11, 2023 | 87.10 | 87.27 | 86.84 | 87.15 | 240,786 | +0.48(+0.56%) |
Sep 08, 2023 | 86.58 | 86.96 | 86.44 | 86.66 | 150,133 | +0.15(+0.17%) |
Sep 07, 2023 | 86.18 | 86.66 | 86.15 | 86.52 | 178,312 | -0.22(-0.25%) |
Sep 06, 2023 | 87.15 | 87.16 | 86.38 | 86.73 | 191,883 | -0.52(-0.60%) |
Sep 05, 2023 | 87.62 | 87.64 | 87.26 | 87.26 | 196,373 | -0.53(-0.61%) |
Sep 01, 2023 | 88.13 | 88.28 | 87.53 | 87.79 | 256,954 | +0.15(+0.17%) |
Aug 31, 2023 | 87.89 | 88.08 | 87.64 | 87.64 | 155,084 | -0.16(-0.18%) |
Aug 30, 2023 | 87.46 | 87.88 | 87.41 | 87.80 | 151,411 | +0.38(+0.43%) |
Aug 29, 2023 | 86.19 | 87.47 | 86.19 | 87.43 | 216,488 | +1.23(+1.42%) |
Aug 28, 2023 | 86.09 | 86.34 | 85.88 | 86.20 | 851,569 | +0.52(+0.61%) |
Aug 25, 2023 | 85.47 | 85.97 | 84.80 | 85.67 | 173,900 | +0.46(+0.55%) |
Aug 24, 2023 | 86.56 | 86.75 | 85.18 | 85.21 | 208,742 | -1.08(-1.25%) |
Aug 23, 2023 | 85.57 | 86.44 | 85.57 | 86.29 | 186,605 | +0.89(+1.04%) |
Aug 22, 2023 | 85.96 | 85.97 | 85.33 | 85.40 | 204,090 | -0.26(-0.30%) |
Aug 21, 2023 | 85.35 | 85.82 | 84.94 | 85.66 | 299,253 | +0.47(+0.56%) |
Aug 18, 2023 | 84.51 | 85.39 | 84.41 | 85.18 | 203,665 | +0.12(+0.14%) |
Aug 17, 2023 | 86.12 | 86.22 | 85.02 | 85.06 | 224,795 | -0.80(-0.93%) |
Aug 16, 2023 | 86.41 | 86.76 | 85.86 | 85.86 | 205,502 | -0.65(-0.75%) |
Aug 15, 2023 | 87.10 | 87.18 | 86.40 | 86.52 | 260,324 | -0.92(-1.05%) |
Aug 14, 2023 | 86.83 | 87.45 | 86.81 | 87.44 | 173,845 | +0.46(+0.52%) |
Aug 11, 2023 | 86.66 | 87.24 | 86.61 | 86.98 | 159,069 | -0.08(-0.09%) |
Aug 10, 2023 | 87.55 | 88.16 | 86.81 | 87.06 | 232,835 | +0.03(+0.03%) |
Aug 09, 2023 | 87.61 | 87.61 | 86.94 | 87.03 | 226,275 | -0.52(-0.60%) |
Aug 08, 2023 | 87.41 | 87.61 | 86.89 | 87.56 | 393,362 | -0.37(-0.42%) |
Aug 07, 2023 | 87.43 | 87.92 | 87.41 | 87.92 | 212,765 | +0.85(+0.98%) |
Aug 04, 2023 | 87.85 | 88.23 | 87.02 | 87.07 | 269,334 | -0.49(-0.57%) |
Aug 03, 2023 | 87.39 | 87.86 | 87.27 | 87.56 | 533,479 | -0.24(-0.27%) |
Aug 02, 2023 | 88.24 | 88.34 | 87.64 | 87.80 | 225,852 | -1.03(-1.16%) |