Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 79.15 | 79.76 | 79.00 | 79.61 | 49,300 | +0.68(+0.86%) |
Oct 30, 2023 | 78.97 | 79.14 | 78.29 | 78.94 | 41,724 | +0.67(+0.85%) |
Oct 27, 2023 | 79.58 | 79.58 | 78.17 | 78.27 | 60,261 | -1.10(-1.39%) |
Oct 26, 2023 | 79.14 | 79.88 | 79.00 | 79.37 | 80,233 | +0.39(+0.49%) |
Oct 25, 2023 | 79.69 | 79.88 | 78.93 | 78.99 | 61,513 | -1.20(-1.50%) |
Oct 24, 2023 | 80.12 | 80.62 | 79.86 | 80.19 | 76,196 | +0.44(+0.55%) |
Oct 23, 2023 | 80.04 | 80.69 | 79.70 | 79.75 | 68,493 | -0.76(-0.94%) |
Oct 20, 2023 | 81.36 | 81.57 | 80.51 | 80.51 | 59,802 | -0.89(-1.09%) |
Oct 19, 2023 | 82.35 | 82.95 | 81.27 | 81.40 | 35,305 | -1.26(-1.53%) |
Oct 18, 2023 | 83.80 | 83.80 | 82.60 | 82.66 | 38,182 | -1.86(-2.20%) |
Oct 17, 2023 | 83.00 | 85.03 | 83.00 | 84.52 | 31,525 | +1.06(+1.28%) |
Oct 16, 2023 | 82.72 | 83.64 | 82.60 | 83.46 | 54,743 | +1.28(+1.56%) |
Oct 13, 2023 | 82.86 | 83.00 | 82.01 | 82.17 | 29,253 | -0.46(-0.55%) |
Oct 12, 2023 | 84.38 | 84.38 | 82.20 | 82.63 | 55,808 | -1.67(-1.98%) |
Oct 11, 2023 | 84.20 | 84.62 | 83.66 | 84.30 | 35,911 | +0.31(+0.37%) |
Oct 10, 2023 | 83.41 | 84.54 | 83.41 | 83.99 | 52,686 | +0.81(+0.97%) |
Oct 09, 2023 | 82.24 | 83.47 | 82.17 | 83.19 | 37,460 | +0.56(+0.67%) |
Oct 06, 2023 | 81.40 | 83.05 | 81.32 | 82.63 | 71,428 | +0.65(+0.79%) |
Oct 05, 2023 | 81.90 | 82.21 | 81.47 | 81.98 | 24,640 | -0.11(-0.13%) |
Oct 04, 2023 | 81.76 | 82.14 | 81.03 | 82.09 | 60,205 | +0.41(+0.50%) |
Oct 03, 2023 | 82.61 | 82.83 | 81.35 | 81.68 | 76,860 | -1.36(-1.64%) |
Oct 02, 2023 | 83.87 | 84.09 | 82.68 | 83.05 | 33,151 | -1.08(-1.29%) |
Sep 29, 2023 | 85.05 | 85.15 | 84.01 | 84.13 | 34,483 | -0.31(-0.37%) |
Sep 28, 2023 | 83.52 | 84.75 | 83.52 | 84.44 | 21,019 | +0.87(+1.04%) |
Sep 27, 2023 | 83.55 | 83.87 | 83.09 | 83.58 | 32,732 | +0.56(+0.67%) |
Sep 26, 2023 | 83.88 | 84.10 | 83.02 | 83.02 | 35,820 | -1.39(-1.65%) |
Sep 25, 2023 | 83.46 | 84.41 | 84.17 | 84.41 | 43,862 | +0.55(+0.65%) |
Sep 22, 2023 | 84.24 | 84.40 | 83.83 | 83.86 | 32,446 | -0.13(-0.15%) |
Sep 21, 2023 | 84.89 | 85.00 | 83.96 | 83.99 | 32,423 | -1.50(-1.75%) |
Sep 20, 2023 | 86.27 | 86.77 | 85.49 | 85.49 | 19,188 | -0.49(-0.57%) |
Sep 19, 2023 | 86.28 | 86.43 | 85.70 | 85.98 | 17,275 | -0.21(-0.24%) |
Sep 18, 2023 | 86.40 | 86.55 | 86.12 | 86.19 | 18,426 | -0.07(-0.08%) |
Sep 15, 2023 | 86.99 | 86.99 | 86.06 | 86.25 | 21,905 | -0.97(-1.11%) |
Sep 14, 2023 | 86.71 | 87.25 | 86.71 | 87.23 | 19,298 | +1.08(+1.26%) |
Sep 13, 2023 | 86.76 | 86.76 | 85.80 | 86.15 | 39,097 | -0.47(-0.54%) |
Sep 12, 2023 | 86.42 | 86.98 | 86.42 | 86.61 | 37,845 | +0.00(+0.00%) |
Sep 11, 2023 | 86.88 | 87.14 | 86.49 | 86.61 | 76,817 | +0.13(+0.15%) |
Sep 08, 2023 | 86.60 | 86.79 | 86.37 | 86.48 | 21,694 | -0.09(-0.10%) |
Sep 07, 2023 | 86.96 | 87.02 | 86.30 | 86.57 | 31,741 | -0.73(-0.84%) |
Sep 06, 2023 | 87.57 | 88.03 | 86.95 | 87.31 | 35,212 | -0.32(-0.36%) |
Sep 05, 2023 | 89.13 | 89.13 | 87.57 | 87.62 | 44,472 | -2.05(-2.29%) |
Sep 01, 2023 | 89.40 | 89.83 | 89.28 | 89.68 | 34,694 | +0.92(+1.04%) |
Aug 31, 2023 | 88.95 | 89.24 | 88.74 | 88.76 | 54,706 | -0.01(-0.01%) |
Aug 30, 2023 | 88.50 | 89.06 | 88.41 | 88.77 | 47,424 | +0.17(+0.19%) |
Aug 29, 2023 | 87.26 | 88.60 | 87.06 | 88.60 | 94,062 | +1.29(+1.48%) |
Aug 28, 2023 | 87.03 | 87.82 | 87.03 | 87.31 | 130,478 | +0.70(+0.81%) |
Aug 25, 2023 | 86.59 | 86.89 | 85.70 | 86.60 | 30,412 | +0.36(+0.41%) |
Aug 24, 2023 | 86.99 | 87.61 | 86.25 | 86.25 | 42,595 | -0.95(-1.09%) |
Aug 23, 2023 | 86.28 | 87.20 | 86.06 | 87.20 | 29,313 | +0.95(+1.10%) |
Aug 22, 2023 | 86.72 | 86.84 | 86.11 | 86.25 | 24,918 | -0.40(-0.46%) |
Aug 21, 2023 | 86.64 | 86.90 | 86.00 | 86.64 | 38,609 | +0.12(+0.14%) |
Aug 18, 2023 | 85.65 | 86.68 | 85.58 | 86.52 | 47,141 | +0.22(+0.26%) |
Aug 17, 2023 | 87.63 | 87.75 | 86.25 | 86.29 | 99,023 | -1.12(-1.28%) |
Aug 16, 2023 | 88.02 | 88.48 | 87.38 | 87.42 | 24,864 | -0.73(-0.83%) |
Aug 15, 2023 | 89.00 | 89.00 | 88.13 | 88.15 | 27,800 | -1.23(-1.38%) |
Aug 14, 2023 | 88.91 | 89.38 | 88.55 | 89.38 | 49,211 | +0.18(+0.20%) |
Aug 11, 2023 | 88.86 | 89.50 | 88.86 | 89.20 | 38,549 | -0.06(-0.07%) |
Aug 10, 2023 | 89.83 | 90.25 | 89.09 | 89.26 | 32,543 | -0.10(-0.11%) |
Aug 09, 2023 | 89.82 | 89.91 | 89.13 | 89.36 | 139,945 | -0.44(-0.49%) |
Aug 08, 2023 | 89.69 | 89.91 | 88.98 | 89.80 | 32,574 | -0.80(-0.89%) |
Aug 07, 2023 | 90.25 | 90.66 | 90.02 | 90.60 | 38,114 | +0.73(+0.82%) |
Aug 04, 2023 | 90.19 | 90.83 | 89.81 | 89.87 | 26,509 | -0.09(-0.10%) |
Aug 03, 2023 | 89.86 | 90.28 | 89.33 | 89.96 | 37,898 | -0.33(-0.36%) |
Aug 02, 2023 | 90.42 | 90.62 | 89.94 | 90.28 | 30,867 | -1.00(-1.10%) |