Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 80.79 | 80.98 | 79.87 | 80.28 | 720,892 | -0.46(-0.57%) |
Oct 30, 2023 | 80.76 | 81.08 | 80.02 | 80.74 | 443,765 | +0.10(+0.12%) |
Oct 27, 2023 | 80.42 | 81.35 | 80.18 | 80.64 | 310,314 | -0.14(-0.17%) |
Oct 26, 2023 | 81.44 | 81.84 | 80.61 | 80.78 | 373,271 | -0.60(-0.74%) |
Oct 25, 2023 | 80.52 | 81.85 | 80.20 | 81.38 | 455,712 | +0.47(+0.58%) |
Oct 24, 2023 | 80.71 | 81.38 | 80.50 | 80.91 | 490,817 | +0.29(+0.36%) |
Oct 23, 2023 | 81.63 | 81.94 | 80.48 | 80.62 | 439,241 | -1.00(-1.23%) |
Oct 20, 2023 | 81.65 | 82.06 | 81.41 | 81.62 | 544,824 | -0.14(-0.17%) |
Oct 19, 2023 | 81.98 | 82.45 | 81.50 | 81.76 | 418,305 | -0.51(-0.62%) |
Oct 18, 2023 | 82.81 | 83.35 | 82.22 | 82.27 | 209,635 | -0.41(-0.50%) |
Oct 17, 2023 | 82.44 | 82.97 | 82.00 | 82.68 | 483,636 | +0.09(+0.11%) |
Oct 16, 2023 | 82.14 | 82.63 | 81.60 | 82.59 | 261,016 | +0.94(+1.15%) |
Oct 13, 2023 | 80.65 | 81.85 | 80.51 | 81.65 | 401,385 | +2.03(+2.55%) |
Oct 12, 2023 | 83.01 | 83.01 | 78.84 | 79.62 | 679,341 | -3.43(-4.13%) |
Oct 11, 2023 | 84.15 | 84.79 | 82.98 | 83.05 | 406,258 | -0.95(-1.13%) |
Oct 10, 2023 | 84.08 | 84.57 | 83.20 | 84.00 | 498,058 | +0.67(+0.80%) |
Oct 09, 2023 | 81.80 | 83.36 | 81.80 | 83.33 | 474,144 | +1.14(+1.39%) |
Oct 06, 2023 | 83.59 | 83.59 | 81.90 | 82.19 | 588,578 | -1.82(-2.17%) |
Oct 05, 2023 | 85.52 | 86.15 | 83.98 | 84.01 | 527,576 | -1.45(-1.70%) |
Oct 04, 2023 | 84.84 | 85.48 | 84.28 | 85.46 | 281,792 | +0.62(+0.73%) |
Oct 03, 2023 | 84.29 | 85.44 | 84.19 | 84.84 | 408,856 | +0.16(+0.19%) |
Oct 02, 2023 | 85.66 | 85.79 | 84.00 | 84.68 | 534,790 | -1.06(-1.24%) |
Sep 29, 2023 | 85.66 | 86.05 | 85.22 | 85.74 | 424,578 | +0.29(+0.34%) |
Sep 28, 2023 | 85.02 | 85.84 | 84.80 | 85.45 | 366,469 | +0.56(+0.66%) |
Sep 27, 2023 | 86.11 | 86.26 | 84.84 | 84.89 | 404,648 | -0.75(-0.88%) |
Sep 26, 2023 | 87.08 | 87.25 | 85.63 | 85.64 | 474,140 | -1.45(-1.66%) |
Sep 25, 2023 | 87.64 | 87.58 | 87.05 | 87.09 | 255,948 | -1.01(-1.15%) |
Sep 22, 2023 | 88.84 | 89.16 | 87.91 | 88.10 | 272,326 | -0.79(-0.89%) |
Sep 21, 2023 | 88.11 | 89.42 | 87.80 | 88.89 | 297,935 | +0.79(+0.90%) |
Sep 20, 2023 | 88.14 | 88.57 | 87.63 | 88.10 | 302,567 | +0.45(+0.51%) |
Sep 19, 2023 | 88.06 | 88.47 | 87.63 | 87.65 | 342,627 | -0.36(-0.41%) |
Sep 18, 2023 | 88.01 | 88.28 | 87.15 | 88.01 | 363,435 | +0.54(+0.62%) |
Sep 15, 2023 | 88.10 | 88.60 | 87.32 | 87.47 | 1,571,046 | -0.84(-0.95%) |
Sep 14, 2023 | 86.82 | 88.34 | 86.82 | 88.31 | 356,573 | +1.58(+1.82%) |
Sep 13, 2023 | 87.26 | 87.26 | 86.31 | 86.73 | 507,352 | -0.38(-0.44%) |
Sep 12, 2023 | 87.47 | 87.51 | 86.32 | 87.11 | 417,609 | -0.06(-0.07%) |
Sep 11, 2023 | 87.00 | 88.19 | 86.91 | 87.17 | 441,106 | +0.40(+0.46%) |
Sep 08, 2023 | 85.71 | 86.82 | 85.60 | 86.77 | 863,481 | +1.10(+1.28%) |
Sep 07, 2023 | 86.75 | 86.87 | 85.41 | 85.67 | 1,102,898 | -0.77(-0.89%) |
Sep 06, 2023 | 86.87 | 87.54 | 86.38 | 86.44 | 494,549 | -0.52(-0.60%) |
Sep 05, 2023 | 88.59 | 88.79 | 86.61 | 86.96 | 708,270 | -1.91(-2.15%) |
Sep 01, 2023 | 90.19 | 90.29 | 88.81 | 88.87 | 1,223,852 | -0.84(-0.94%) |
Aug 31, 2023 | 89.92 | 90.33 | 89.60 | 89.71 | 381,942 | -0.20(-0.22%) |
Aug 30, 2023 | 89.88 | 90.70 | 89.88 | 89.91 | 397,290 | -0.01(-0.01%) |
Aug 29, 2023 | 89.81 | 90.15 | 88.75 | 89.92 | 520,072 | +0.35(+0.39%) |
Aug 28, 2023 | 90.32 | 90.49 | 88.97 | 89.57 | 564,083 | -0.78(-0.86%) |
Aug 25, 2023 | 89.52 | 90.62 | 89.27 | 90.35 | 742,770 | +1.21(+1.36%) |
Aug 24, 2023 | 88.00 | 89.73 | 87.82 | 89.14 | 515,302 | +1.03(+1.17%) |
Aug 23, 2023 | 88.70 | 89.23 | 88.03 | 88.11 | 481,157 | -0.59(-0.67%) |
Aug 22, 2023 | 87.11 | 88.86 | 87.11 | 88.70 | 616,060 | +1.24(+1.42%) |
Aug 21, 2023 | 88.00 | 88.14 | 87.13 | 87.46 | 658,120 | -0.63(-0.72%) |
Aug 18, 2023 | 87.65 | 88.51 | 87.31 | 88.09 | 999,582 | +0.50(+0.57%) |
Aug 17, 2023 | 89.03 | 89.31 | 87.49 | 87.59 | 698,624 | -1.31(-1.47%) |
Aug 16, 2023 | 89.92 | 90.39 | 88.82 | 88.90 | 541,022 | -1.06(-1.18%) |
Aug 15, 2023 | 89.19 | 90.20 | 88.81 | 89.96 | 563,768 | +0.37(+0.41%) |
Aug 14, 2023 | 88.30 | 90.05 | 87.66 | 89.59 | 1,287,966 | +1.29(+1.46%) |
Aug 11, 2023 | 88.28 | 89.03 | 88.05 | 88.30 | 579,810 | +0.32(+0.36%) |
Aug 10, 2023 | 88.69 | 89.00 | 87.89 | 87.98 | 636,508 | -0.56(-0.63%) |
Aug 09, 2023 | 87.16 | 88.98 | 86.88 | 88.54 | 889,962 | +0.78(+0.89%) |
Aug 08, 2023 | 88.10 | 88.10 | 86.59 | 87.76 | 792,765 | -0.81(-0.91%) |
Aug 07, 2023 | 87.91 | 89.47 | 87.52 | 88.57 | 854,320 | +1.17(+1.34%) |
Aug 04, 2023 | 87.51 | 89.21 | 87.00 | 87.40 | 969,209 | +2.29(+2.69%) |
Aug 03, 2023 | 84.69 | 85.30 | 84.33 | 85.11 | 604,234 | +0.28(+0.33%) |
Aug 02, 2023 | 84.14 | 85.11 | 84.04 | 84.83 | 318,411 | +0.23(+0.27%) |