Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 82.43 | 84.52 | 78.68 | 78.90 | 121,842 | -4.29(-5.16%) |
Oct 30, 2023 | 82.13 | 83.46 | 81.66 | 83.19 | 76,011 | +1.26(+1.54%) |
Oct 27, 2023 | 81.06 | 82.19 | 80.56 | 81.93 | 75,048 | +0.62(+0.76%) |
Oct 26, 2023 | 80.33 | 82.07 | 80.32 | 81.31 | 76,435 | +0.78(+0.97%) |
Oct 25, 2023 | 81.78 | 82.83 | 80.45 | 80.53 | 73,325 | -1.74(-2.11%) |
Oct 24, 2023 | 80.17 | 82.75 | 80.17 | 82.27 | 211,202 | +2.38(+2.98%) |
Oct 23, 2023 | 81.08 | 81.71 | 79.75 | 79.89 | 93,495 | -1.05(-1.30%) |
Oct 20, 2023 | 81.73 | 82.30 | 80.91 | 80.94 | 78,682 | -0.37(-0.46%) |
Oct 19, 2023 | 81.92 | 82.21 | 80.89 | 81.31 | 54,532 | -0.60(-0.73%) |
Oct 18, 2023 | 83.13 | 83.83 | 81.83 | 81.91 | 46,510 | -1.53(-1.83%) |
Oct 17, 2023 | 81.93 | 83.98 | 81.93 | 83.44 | 69,380 | +1.59(+1.94%) |
Oct 16, 2023 | 81.33 | 83.29 | 81.23 | 81.85 | 74,347 | +1.58(+1.97%) |
Oct 13, 2023 | 80.67 | 81.87 | 79.59 | 80.27 | 89,681 | -0.70(-0.86%) |
Oct 12, 2023 | 83.27 | 83.92 | 80.67 | 80.97 | 46,562 | -1.80(-2.17%) |
Oct 11, 2023 | 83.60 | 83.98 | 80.01 | 82.77 | 66,456 | -0.45(-0.54%) |
Oct 10, 2023 | 84.00 | 84.33 | 83.21 | 83.22 | 58,187 | -0.62(-0.74%) |
Oct 09, 2023 | 83.26 | 84.54 | 82.84 | 83.84 | 45,467 | +0.28(+0.34%) |
Oct 06, 2023 | 83.28 | 84.42 | 82.54 | 83.56 | 52,783 | +0.27(+0.32%) |
Oct 05, 2023 | 82.09 | 83.41 | 82.01 | 83.29 | 59,941 | +0.62(+0.75%) |
Oct 04, 2023 | 84.55 | 84.55 | 81.99 | 82.67 | 51,215 | -0.18(-0.22%) |
Oct 03, 2023 | 84.47 | 84.47 | 82.57 | 82.85 | 48,062 | -2.08(-2.45%) |
Oct 02, 2023 | 84.79 | 85.82 | 84.00 | 84.93 | 75,285 | -0.26(-0.31%) |
Sep 29, 2023 | 86.32 | 86.32 | 85.08 | 85.19 | 94,274 | -0.97(-1.13%) |
Sep 28, 2023 | 84.33 | 86.22 | 83.85 | 86.16 | 105,935 | +2.02(+2.40%) |
Sep 27, 2023 | 85.10 | 85.39 | 83.64 | 84.14 | 38,610 | -0.26(-0.31%) |
Sep 26, 2023 | 86.68 | 86.68 | 84.37 | 84.40 | 40,888 | -2.31(-2.66%) |
Sep 25, 2023 | 85.63 | 86.87 | 86.35 | 86.71 | 47,796 | +0.99(+1.15%) |
Sep 22, 2023 | 85.92 | 86.95 | 85.66 | 85.72 | 56,227 | +0.06(+0.07%) |
Sep 21, 2023 | 84.96 | 85.76 | 84.04 | 85.66 | 63,071 | +0.58(+0.68%) |
Sep 20, 2023 | 84.24 | 85.82 | 84.22 | 85.08 | 58,704 | +1.42(+1.70%) |
Sep 19, 2023 | 83.69 | 84.47 | 83.46 | 83.66 | 41,535 | +0.02(+0.02%) |
Sep 18, 2023 | 83.91 | 84.16 | 83.15 | 83.64 | 73,026 | +0.02(+0.02%) |
Sep 15, 2023 | 85.08 | 85.08 | 83.22 | 83.62 | 268,214 | -1.17(-1.38%) |
Sep 14, 2023 | 85.00 | 85.25 | 84.17 | 84.79 | 49,960 | +0.34(+0.40%) |
Sep 13, 2023 | 82.65 | 84.99 | 82.27 | 84.45 | 113,341 | +1.57(+1.89%) |
Sep 12, 2023 | 84.12 | 84.51 | 81.97 | 82.88 | 71,884 | -1.11(-1.32%) |
Sep 11, 2023 | 84.64 | 84.96 | 83.72 | 83.99 | 80,694 | -0.40(-0.47%) |
Sep 08, 2023 | 83.87 | 84.54 | 83.30 | 84.39 | 75,574 | +0.53(+0.63%) |
Sep 07, 2023 | 83.54 | 84.25 | 82.69 | 83.86 | 79,883 | +0.62(+0.74%) |
Sep 06, 2023 | 83.65 | 84.40 | 82.56 | 83.24 | 75,763 | -0.57(-0.68%) |
Sep 05, 2023 | 86.51 | 86.51 | 83.37 | 83.81 | 85,665 | -3.10(-3.57%) |
Sep 01, 2023 | 87.86 | 88.77 | 86.77 | 86.91 | 60,100 | -0.79(-0.90%) |
Aug 31, 2023 | 89.60 | 89.76 | 87.56 | 87.70 | 88,745 | -1.76(-1.97%) |
Aug 30, 2023 | 89.36 | 90.47 | 89.31 | 89.46 | 65,953 | +0.16(+0.18%) |
Aug 29, 2023 | 89.75 | 90.31 | 88.64 | 89.30 | 59,796 | -0.51(-0.57%) |
Aug 28, 2023 | 89.34 | 90.95 | 89.09 | 89.81 | 55,940 | +0.44(+0.49%) |
Aug 25, 2023 | 89.47 | 89.49 | 87.99 | 89.37 | 71,526 | +0.78(+0.88%) |
Aug 24, 2023 | 90.27 | 90.32 | 88.52 | 88.59 | 74,881 | -1.91(-2.11%) |
Aug 23, 2023 | 91.12 | 91.50 | 90.17 | 90.50 | 63,033 | -0.50(-0.55%) |
Aug 22, 2023 | 92.06 | 92.29 | 90.72 | 91.00 | 41,587 | -1.16(-1.26%) |
Aug 21, 2023 | 90.89 | 92.30 | 90.61 | 92.16 | 79,219 | +1.04(+1.14%) |
Aug 18, 2023 | 89.52 | 91.85 | 89.52 | 91.12 | 113,165 | +1.01(+1.12%) |
Aug 17, 2023 | 93.15 | 93.21 | 89.98 | 90.11 | 82,265 | -3.30(-3.53%) |
Aug 16, 2023 | 96.02 | 96.86 | 93.38 | 93.41 | 104,387 | -2.89(-3.00%) |
Aug 15, 2023 | 95.42 | 96.45 | 94.51 | 96.30 | 100,512 | +0.86(+0.90%) |
Aug 14, 2023 | 93.96 | 95.47 | 92.45 | 95.44 | 113,181 | +0.98(+1.04%) |
Aug 11, 2023 | 93.82 | 95.28 | 93.82 | 94.46 | 119,687 | +0.52(+0.55%) |
Aug 10, 2023 | 96.07 | 97.06 | 93.92 | 93.94 | 102,237 | -1.68(-1.76%) |
Aug 09, 2023 | 94.15 | 95.68 | 93.93 | 95.62 | 67,712 | +1.15(+1.22%) |
Aug 08, 2023 | 93.93 | 94.66 | 93.55 | 94.47 | 80,589 | +0.24(+0.25%) |
Aug 07, 2023 | 93.82 | 94.77 | 92.52 | 94.23 | 131,771 | +0.41(+0.44%) |
Aug 04, 2023 | 94.43 | 95.04 | 92.75 | 93.82 | 96,807 | -0.92(-0.97%) |
Aug 03, 2023 | 94.83 | 95.17 | 93.41 | 94.74 | 114,173 | -0.78(-0.82%) |
Aug 02, 2023 | 93.00 | 95.84 | 93.00 | 95.52 | 102,518 | +2.58(+2.78%) |