Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 78.70 | 80.37 | 78.69 | 80.07 | 328,750 | +1.45(+1.85%) |
Oct 30, 2023 | 78.42 | 79.10 | 78.08 | 78.61 | 226,615 | +0.82(+1.06%) |
Oct 27, 2023 | 78.36 | 78.63 | 77.45 | 77.79 | 207,665 | -0.58(-0.74%) |
Oct 26, 2023 | 78.96 | 79.45 | 78.37 | 78.38 | 221,925 | -0.23(-0.29%) |
Oct 25, 2023 | 79.51 | 79.77 | 78.58 | 78.60 | 290,509 | -1.12(-1.40%) |
Oct 24, 2023 | 79.53 | 80.56 | 79.38 | 79.72 | 316,913 | +0.58(+0.74%) |
Oct 23, 2023 | 78.74 | 79.55 | 78.50 | 79.14 | 350,439 | +0.12(+0.15%) |
Oct 20, 2023 | 79.24 | 79.61 | 78.08 | 79.02 | 395,387 | -0.52(-0.66%) |
Oct 19, 2023 | 80.05 | 80.50 | 79.34 | 79.54 | 370,898 | -0.38(-0.47%) |
Oct 18, 2023 | 80.50 | 81.12 | 79.77 | 79.92 | 278,182 | -1.21(-1.49%) |
Oct 17, 2023 | 80.16 | 82.04 | 79.93 | 81.13 | 373,153 | +0.46(+0.56%) |
Oct 16, 2023 | 80.19 | 81.53 | 80.16 | 80.67 | 265,671 | +1.10(+1.38%) |
Oct 13, 2023 | 80.12 | 80.48 | 79.26 | 79.57 | 293,730 | -0.85(-1.06%) |
Oct 12, 2023 | 80.86 | 81.34 | 79.92 | 80.42 | 230,070 | -0.50(-0.62%) |
Oct 11, 2023 | 80.93 | 81.34 | 80.39 | 80.93 | 208,078 | +0.15(+0.18%) |
Oct 10, 2023 | 80.25 | 81.43 | 79.79 | 80.78 | 338,298 | +0.77(+0.96%) |
Oct 09, 2023 | 79.16 | 80.14 | 78.90 | 80.01 | 270,306 | +0.26(+0.32%) |
Oct 06, 2023 | 78.44 | 80.19 | 78.44 | 79.75 | 284,001 | +0.75(+0.95%) |
Oct 05, 2023 | 78.64 | 79.40 | 78.42 | 79.00 | 280,837 | +0.24(+0.30%) |
Oct 04, 2023 | 78.50 | 79.08 | 77.90 | 78.76 | 390,247 | +0.47(+0.59%) |
Oct 03, 2023 | 79.29 | 80.07 | 78.03 | 78.30 | 419,988 | -1.53(-1.92%) |
Oct 02, 2023 | 78.40 | 79.95 | 77.94 | 79.83 | 494,261 | +1.42(+1.82%) |
Sep 29, 2023 | 79.19 | 79.36 | 78.27 | 78.41 | 392,130 | -0.08(-0.10%) |
Sep 28, 2023 | 77.13 | 79.04 | 77.13 | 78.48 | 360,459 | +1.05(+1.35%) |
Sep 27, 2023 | 78.04 | 78.35 | 77.35 | 77.44 | 327,562 | -0.08(-0.10%) |
Sep 26, 2023 | 79.17 | 79.17 | 77.50 | 77.52 | 297,462 | -2.15(-2.69%) |
Sep 25, 2023 | 80.20 | 79.90 | 79.44 | 79.66 | 278,825 | -0.70(-0.87%) |
Sep 22, 2023 | 80.61 | 81.47 | 80.35 | 80.36 | 205,806 | -0.04(-0.05%) |
Sep 21, 2023 | 80.56 | 80.99 | 80.27 | 80.40 | 330,836 | -0.55(-0.68%) |
Sep 20, 2023 | 81.81 | 82.35 | 80.94 | 80.96 | 322,544 | -0.53(-0.66%) |
Sep 19, 2023 | 81.37 | 82.08 | 81.02 | 81.49 | 364,757 | -0.09(-0.11%) |
Sep 18, 2023 | 80.60 | 81.75 | 80.51 | 81.58 | 263,579 | +0.69(+0.86%) |
Sep 15, 2023 | 81.28 | 81.28 | 80.41 | 80.89 | 732,055 | -0.54(-0.67%) |
Sep 14, 2023 | 80.75 | 81.69 | 80.71 | 81.43 | 324,258 | +0.83(+1.03%) |
Sep 13, 2023 | 81.02 | 81.25 | 80.40 | 80.60 | 375,563 | -0.53(-0.66%) |
Sep 12, 2023 | 81.88 | 82.81 | 80.86 | 81.14 | 514,133 | -1.42(-1.73%) |
Sep 11, 2023 | 82.96 | 83.10 | 82.19 | 82.56 | 268,579 | -0.06(-0.07%) |
Sep 08, 2023 | 82.70 | 82.99 | 82.30 | 82.62 | 244,198 | -0.41(-0.49%) |
Sep 07, 2023 | 82.33 | 83.30 | 82.20 | 83.03 | 447,125 | -0.06(-0.07%) |
Sep 06, 2023 | 83.47 | 83.66 | 82.83 | 83.08 | 302,493 | -0.48(-0.58%) |
Sep 05, 2023 | 83.59 | 84.12 | 83.08 | 83.57 | 334,826 | -0.54(-0.65%) |
Sep 01, 2023 | 83.91 | 84.33 | 83.56 | 84.11 | 270,452 | +0.55(+0.66%) |
Aug 31, 2023 | 84.36 | 84.57 | 83.47 | 83.56 | 703,588 | -0.81(-0.96%) |
Aug 30, 2023 | 83.93 | 84.69 | 83.81 | 84.37 | 401,718 | +0.31(+0.36%) |
Aug 29, 2023 | 83.01 | 84.06 | 83.01 | 84.06 | 417,872 | +0.76(+0.91%) |
Aug 28, 2023 | 82.76 | 83.79 | 82.65 | 83.30 | 494,645 | +0.58(+0.71%) |
Aug 25, 2023 | 81.95 | 83.24 | 81.66 | 82.72 | 533,044 | +0.77(+0.94%) |
Aug 24, 2023 | 82.85 | 83.29 | 81.92 | 81.95 | 466,621 | -0.73(-0.89%) |
Aug 23, 2023 | 82.32 | 82.97 | 81.86 | 82.68 | 668,323 | +0.43(+0.52%) |
Aug 22, 2023 | 84.72 | 85.19 | 81.98 | 82.25 | 1,494,514 | -2.48(-2.93%) |
Aug 21, 2023 | 83.90 | 85.69 | 83.56 | 84.74 | 11,269,426 | +0.84(+1.00%) |
Aug 18, 2023 | 81.62 | 84.67 | 81.06 | 83.90 | 3,215,593 | +7.90(+10.40%) |
Aug 17, 2023 | 75.60 | 77.04 | 75.60 | 75.99 | 611,619 | +0.72(+0.96%) |
Aug 16, 2023 | 76.07 | 76.46 | 75.05 | 75.27 | 358,392 | -1.02(-1.34%) |
Aug 15, 2023 | 76.81 | 77.21 | 76.23 | 76.29 | 387,399 | -0.88(-1.14%) |
Aug 14, 2023 | 75.61 | 77.21 | 75.55 | 77.17 | 464,332 | +1.31(+1.72%) |
Aug 11, 2023 | 75.60 | 76.21 | 75.26 | 75.86 | 261,268 | +0.06(+0.08%) |
Aug 10, 2023 | 76.64 | 76.93 | 75.54 | 75.80 | 422,321 | -0.23(-0.30%) |
Aug 09, 2023 | 76.28 | 76.81 | 75.40 | 76.03 | 291,303 | -0.42(-0.55%) |
Aug 08, 2023 | 76.96 | 77.02 | 75.70 | 76.45 | 391,945 | -1.36(-1.75%) |
Aug 07, 2023 | 78.00 | 79.69 | 77.51 | 77.81 | 525,945 | -0.31(-0.39%) |
Aug 04, 2023 | 85.07 | 85.26 | 77.87 | 78.12 | 1,209,532 | -8.47(-9.78%) |
Aug 03, 2023 | 86.08 | 86.68 | 85.81 | 86.59 | 434,733 | -0.03(-0.03%) |
Aug 02, 2023 | 86.91 | 86.91 | 86.03 | 86.62 | 354,643 | -0.99(-1.13%) |