Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 85.50 | 86.06 | 85.08 | 86.03 | 3,197,588 | +0.96(+1.13%) |
Oct 30, 2023 | 85.01 | 85.81 | 84.25 | 85.07 | 2,507,696 | +0.36(+0.42%) |
Oct 27, 2023 | 86.00 | 86.25 | 84.28 | 84.71 | 2,856,532 | -1.62(-1.87%) |
Oct 26, 2023 | 85.60 | 86.86 | 85.38 | 86.33 | 3,134,800 | +1.02(+1.19%) |
Oct 25, 2023 | 84.82 | 85.59 | 84.36 | 85.31 | 2,740,653 | +0.38(+0.44%) |
Oct 24, 2023 | 84.30 | 85.42 | 84.03 | 84.93 | 3,320,176 | +1.38(+1.66%) |
Oct 23, 2023 | 83.42 | 84.80 | 83.03 | 83.55 | 3,277,695 | -0.68(-0.80%) |
Oct 20, 2023 | 84.69 | 86.00 | 84.21 | 84.23 | 3,584,084 | -0.73(-0.85%) |
Oct 19, 2023 | 85.09 | 85.99 | 84.46 | 84.95 | 3,238,717 | -0.40(-0.46%) |
Oct 18, 2023 | 86.10 | 86.54 | 84.81 | 85.35 | 2,883,012 | -0.75(-0.87%) |
Oct 17, 2023 | 85.91 | 86.87 | 85.63 | 86.09 | 3,008,492 | -0.48(-0.56%) |
Oct 16, 2023 | 86.13 | 86.96 | 85.57 | 86.58 | 3,093,206 | +0.75(+0.88%) |
Oct 13, 2023 | 86.07 | 86.65 | 85.21 | 85.82 | 3,386,125 | +0.63(+0.74%) |
Oct 12, 2023 | 86.64 | 87.13 | 84.38 | 85.19 | 3,278,116 | -1.78(-2.05%) |
Oct 11, 2023 | 86.52 | 87.22 | 85.79 | 86.97 | 2,747,411 | +0.90(+1.05%) |
Oct 10, 2023 | 85.41 | 86.14 | 85.03 | 86.07 | 2,706,746 | +0.69(+0.80%) |
Oct 09, 2023 | 83.88 | 85.41 | 83.60 | 85.39 | 3,127,904 | +1.27(+1.51%) |
Oct 06, 2023 | 81.61 | 84.23 | 80.38 | 84.12 | 3,628,937 | +1.39(+1.68%) |
Oct 05, 2023 | 83.11 | 83.24 | 81.99 | 82.73 | 3,840,148 | -0.62(-0.74%) |
Oct 04, 2023 | 83.00 | 83.62 | 82.14 | 83.34 | 3,433,545 | +0.35(+0.42%) |
Oct 03, 2023 | 82.26 | 83.29 | 80.69 | 83.00 | 5,793,042 | +0.31(+0.37%) |
Oct 02, 2023 | 84.91 | 85.15 | 81.43 | 82.69 | 6,714,910 | -2.73(-3.20%) |
Sep 29, 2023 | 86.75 | 87.06 | 84.81 | 85.42 | 4,047,558 | -0.41(-0.47%) |
Sep 28, 2023 | 87.69 | 87.69 | 85.62 | 85.82 | 4,637,554 | -1.36(-1.57%) |
Sep 27, 2023 | 88.16 | 88.46 | 86.39 | 87.19 | 3,839,111 | -1.00(-1.13%) |
Sep 26, 2023 | 90.00 | 90.06 | 87.83 | 88.18 | 3,100,143 | -2.12(-2.35%) |
Sep 25, 2023 | 89.84 | 90.38 | 89.74 | 90.30 | 2,455,687 | -0.02(-0.02%) |
Sep 22, 2023 | 90.01 | 90.82 | 89.71 | 90.32 | 2,038,730 | -0.08(-0.09%) |
Sep 21, 2023 | 91.21 | 91.68 | 90.20 | 90.40 | 3,233,567 | -0.93(-1.02%) |
Sep 20, 2023 | 91.24 | 92.34 | 90.74 | 91.33 | 2,951,102 | +0.51(+0.56%) |
Sep 19, 2023 | 91.90 | 92.16 | 90.77 | 90.82 | 3,400,609 | -1.08(-1.18%) |
Sep 18, 2023 | 92.18 | 92.38 | 91.12 | 91.90 | 3,825,071 | -0.21(-0.23%) |
Sep 15, 2023 | 92.27 | 92.98 | 91.88 | 92.11 | 10,025,951 | -0.26(-0.28%) |
Sep 14, 2023 | 91.60 | 92.62 | 91.32 | 92.37 | 4,747,385 | +1.52(+1.67%) |
Sep 13, 2023 | 89.45 | 91.32 | 89.35 | 90.85 | 4,528,979 | +1.70(+1.91%) |
Sep 12, 2023 | 88.95 | 89.68 | 87.97 | 89.15 | 3,812,157 | +0.33(+0.37%) |
Sep 11, 2023 | 87.92 | 89.49 | 87.81 | 88.82 | 4,125,818 | +0.74(+0.83%) |
Sep 08, 2023 | 86.68 | 88.23 | 86.40 | 88.09 | 3,412,692 | +1.57(+1.81%) |
Sep 07, 2023 | 85.36 | 87.31 | 85.24 | 86.52 | 4,923,982 | +1.85(+2.18%) |
Sep 06, 2023 | 84.11 | 84.79 | 83.38 | 84.67 | 3,357,877 | +0.81(+0.97%) |
Sep 05, 2023 | 84.95 | 85.15 | 83.26 | 83.86 | 3,260,517 | -1.24(-1.46%) |
Sep 01, 2023 | 86.37 | 86.74 | 84.68 | 85.10 | 3,903,567 | -0.84(-0.98%) |
Aug 31, 2023 | 87.35 | 87.52 | 85.86 | 85.94 | 3,244,272 | -1.11(-1.28%) |
Aug 30, 2023 | 87.11 | 87.90 | 86.59 | 87.05 | 2,325,909 | -0.33(-0.38%) |
Aug 29, 2023 | 87.10 | 88.03 | 87.05 | 87.38 | 2,355,743 | +0.26(+0.30%) |
Aug 28, 2023 | 87.67 | 88.23 | 87.10 | 87.12 | 2,199,414 | -0.54(-0.62%) |
Aug 25, 2023 | 87.29 | 88.40 | 87.09 | 87.66 | 2,453,689 | +0.57(+0.66%) |
Aug 24, 2023 | 87.24 | 88.42 | 86.96 | 87.09 | 2,455,149 | -0.34(-0.39%) |
Aug 23, 2023 | 87.44 | 87.50 | 86.26 | 87.43 | 2,305,975 | +0.73(+0.84%) |
Aug 22, 2023 | 86.74 | 86.97 | 86.19 | 86.70 | 2,457,176 | -0.04(-0.04%) |
Aug 21, 2023 | 87.87 | 88.16 | 86.26 | 86.74 | 4,040,895 | -1.52(-1.72%) |
Aug 18, 2023 | 87.59 | 88.50 | 87.51 | 88.26 | 2,858,553 | +0.48(+0.55%) |
Aug 17, 2023 | 87.91 | 89.22 | 87.62 | 87.78 | 2,664,441 | +0.02(+0.03%) |
Aug 16, 2023 | 87.74 | 88.36 | 87.39 | 87.75 | 2,489,340 | +0.25(+0.28%) |
Aug 15, 2023 | 88.10 | 88.35 | 87.42 | 87.50 | 2,789,865 | -1.29(-1.45%) |
Aug 14, 2023 | 89.84 | 89.84 | 88.49 | 88.80 | 2,445,735 | -0.99(-1.10%) |
Aug 11, 2023 | 89.00 | 89.94 | 88.94 | 89.78 | 2,537,978 | +0.87(+0.98%) |
Aug 10, 2023 | 89.32 | 89.94 | 88.70 | 88.91 | 3,799,577 | +0.09(+0.10%) |
Aug 09, 2023 | 87.92 | 89.23 | 87.80 | 88.82 | 3,364,043 | +0.66(+0.75%) |
Aug 08, 2023 | 86.39 | 88.23 | 85.40 | 88.16 | 5,476,692 | +2.36(+2.75%) |
Aug 07, 2023 | 85.72 | 86.22 | 85.67 | 85.80 | 3,766,403 | +0.19(+0.22%) |
Aug 04, 2023 | 86.82 | 87.62 | 85.09 | 85.61 | 3,180,633 | -0.87(-1.01%) |
Aug 03, 2023 | 88.32 | 88.50 | 86.32 | 86.48 | 3,010,510 | -2.07(-2.33%) |
Aug 02, 2023 | 88.04 | 89.11 | 87.92 | 88.55 | 2,398,285 | +0.36(+0.41%) |