Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 79.54 | 81.30 | 79.54 | 80.38 | 817,610 | +0.91(+1.15%) |
Oct 30, 2023 | 77.37 | 80.28 | 76.35 | 79.47 | 1,468,013 | +2.91(+3.80%) |
Oct 27, 2023 | 82.27 | 83.58 | 76.02 | 76.56 | 1,326,546 | -1.96(-2.50%) |
Oct 26, 2023 | 78.76 | 79.96 | 77.35 | 78.52 | 1,099,074 | +0.31(+0.40%) |
Oct 25, 2023 | 77.90 | 78.52 | 76.37 | 78.21 | 776,814 | -0.44(-0.56%) |
Oct 24, 2023 | 79.47 | 79.78 | 78.42 | 78.65 | 833,187 | -0.66(-0.83%) |
Oct 23, 2023 | 78.88 | 80.93 | 78.82 | 79.31 | 654,643 | -0.40(-0.50%) |
Oct 20, 2023 | 79.51 | 80.23 | 78.92 | 79.71 | 491,893 | +0.58(+0.73%) |
Oct 19, 2023 | 80.71 | 81.30 | 79.08 | 79.13 | 694,171 | -2.00(-2.47%) |
Oct 18, 2023 | 81.65 | 82.52 | 80.19 | 81.13 | 658,222 | -1.72(-2.08%) |
Oct 17, 2023 | 80.98 | 84.16 | 80.95 | 82.85 | 691,499 | +0.02(+0.02%) |
Oct 16, 2023 | 82.04 | 83.19 | 81.06 | 82.83 | 650,023 | +1.66(+2.05%) |
Oct 13, 2023 | 80.30 | 81.36 | 80.00 | 81.17 | 958,775 | +1.62(+2.04%) |
Oct 12, 2023 | 83.65 | 83.65 | 78.34 | 79.55 | 1,156,811 | -4.82(-5.71%) |
Oct 11, 2023 | 83.43 | 85.03 | 83.24 | 84.37 | 483,805 | +1.34(+1.61%) |
Oct 10, 2023 | 82.28 | 84.17 | 82.28 | 83.03 | 615,505 | +1.36(+1.67%) |
Oct 09, 2023 | 80.29 | 81.98 | 79.12 | 81.67 | 603,506 | +0.17(+0.21%) |
Oct 06, 2023 | 80.50 | 82.38 | 80.02 | 81.50 | 806,194 | -0.07(-0.09%) |
Oct 05, 2023 | 81.38 | 81.72 | 80.48 | 81.57 | 797,588 | -0.15(-0.18%) |
Oct 04, 2023 | 81.86 | 82.14 | 80.55 | 81.72 | 718,169 | +0.21(+0.26%) |
Oct 03, 2023 | 83.43 | 83.57 | 81.23 | 81.51 | 831,505 | -2.93(-3.47%) |
Oct 02, 2023 | 85.30 | 86.06 | 83.88 | 84.44 | 736,459 | -1.37(-1.60%) |
Sep 29, 2023 | 86.49 | 87.74 | 85.50 | 85.81 | 753,086 | +0.39(+0.46%) |
Sep 28, 2023 | 83.99 | 86.17 | 83.12 | 85.42 | 1,047,140 | +1.50(+1.79%) |
Sep 27, 2023 | 85.79 | 85.79 | 83.79 | 83.92 | 1,338,766 | -0.93(-1.10%) |
Sep 26, 2023 | 85.98 | 87.16 | 84.76 | 84.85 | 1,010,057 | -1.93(-2.22%) |
Sep 25, 2023 | 86.25 | 87.71 | 86.75 | 86.78 | 608,993 | -0.06(-0.07%) |
Sep 22, 2023 | 89.86 | 89.86 | 86.00 | 86.84 | 980,023 | -2.44(-2.73%) |
Sep 21, 2023 | 90.09 | 90.31 | 88.66 | 89.28 | 680,685 | -2.26(-2.47%) |
Sep 20, 2023 | 92.73 | 94.04 | 91.45 | 91.54 | 428,952 | -0.21(-0.23%) |
Sep 19, 2023 | 91.83 | 92.91 | 91.52 | 91.75 | 641,885 | -0.36(-0.39%) |
Sep 18, 2023 | 93.55 | 93.55 | 91.86 | 92.11 | 454,561 | -1.51(-1.61%) |
Sep 15, 2023 | 92.97 | 95.09 | 92.93 | 93.62 | 1,278,641 | -0.17(-0.18%) |
Sep 14, 2023 | 93.19 | 95.00 | 93.17 | 93.79 | 738,385 | +1.61(+1.75%) |
Sep 13, 2023 | 92.44 | 92.69 | 91.07 | 92.18 | 579,742 | +0.19(+0.21%) |
Sep 12, 2023 | 92.84 | 93.88 | 91.82 | 91.99 | 664,815 | -1.43(-1.53%) |
Sep 11, 2023 | 94.09 | 94.86 | 93.29 | 93.42 | 531,816 | -0.67(-0.71%) |
Sep 08, 2023 | 93.79 | 95.21 | 93.08 | 94.09 | 574,328 | -0.27(-0.29%) |
Sep 07, 2023 | 95.54 | 95.80 | 93.50 | 94.36 | 1,072,236 | -1.86(-1.93%) |
Sep 06, 2023 | 97.52 | 98.25 | 96.19 | 96.22 | 620,836 | -1.12(-1.15%) |
Sep 05, 2023 | 100.66 | 100.74 | 97.34 | 97.34 | 719,191 | -4.44(-4.36%) |
Sep 01, 2023 | 102.18 | 103.12 | 101.44 | 101.78 | 422,579 | +0.39(+0.38%) |
Aug 31, 2023 | 100.79 | 102.51 | 100.77 | 101.39 | 497,518 | +0.70(+0.70%) |
Aug 30, 2023 | 100.44 | 101.65 | 100.36 | 100.69 | 513,322 | +0.04(+0.04%) |
Aug 29, 2023 | 98.22 | 100.67 | 97.60 | 100.65 | 521,272 | +2.54(+2.59%) |
Aug 28, 2023 | 96.71 | 98.39 | 96.57 | 98.11 | 376,630 | +2.04(+2.12%) |
Aug 25, 2023 | 96.36 | 97.29 | 94.83 | 96.07 | 342,692 | -0.33(-0.34%) |
Aug 24, 2023 | 97.03 | 98.16 | 96.33 | 96.40 | 302,771 | -1.20(-1.23%) |
Aug 23, 2023 | 96.63 | 97.77 | 96.36 | 97.60 | 381,136 | +0.93(+0.96%) |
Aug 22, 2023 | 97.22 | 97.65 | 96.47 | 96.67 | 532,936 | -0.51(-0.52%) |
Aug 21, 2023 | 97.81 | 98.11 | 95.80 | 97.18 | 464,798 | -0.43(-0.44%) |
Aug 18, 2023 | 95.96 | 98.84 | 95.80 | 97.61 | 610,171 | +0.32(+0.33%) |
Aug 17, 2023 | 99.54 | 99.94 | 96.95 | 97.29 | 452,665 | -1.57(-1.59%) |
Aug 16, 2023 | 99.48 | 100.31 | 98.60 | 98.86 | 630,352 | -1.20(-1.20%) |
Aug 15, 2023 | 100.39 | 100.89 | 100.04 | 100.06 | 451,780 | -1.46(-1.44%) |
Aug 14, 2023 | 101.18 | 101.92 | 100.95 | 101.52 | 397,030 | -0.96(-0.94%) |
Aug 11, 2023 | 102.26 | 102.94 | 101.58 | 102.48 | 483,592 | -0.59(-0.57%) |
Aug 10, 2023 | 104.45 | 105.24 | 102.58 | 103.07 | 520,462 | -0.74(-0.71%) |
Aug 09, 2023 | 105.23 | 105.53 | 103.75 | 103.81 | 616,519 | -2.01(-1.90%) |
Aug 08, 2023 | 104.50 | 106.05 | 102.67 | 105.82 | 403,193 | -0.29(-0.27%) |
Aug 07, 2023 | 105.26 | 106.63 | 104.84 | 106.11 | 444,205 | +0.82(+0.78%) |
Aug 04, 2023 | 104.36 | 106.29 | 103.17 | 105.29 | 574,244 | +1.17(+1.12%) |
Aug 03, 2023 | 106.53 | 106.53 | 103.39 | 104.12 | 558,272 | -2.63(-2.46%) |
Aug 02, 2023 | 106.32 | 107.12 | 105.01 | 106.75 | 671,626 | -1.15(-1.07%) |