Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 77.69 | 78.66 | 76.87 | 78.34 | 168,387 | +0.18(+0.23%) |
Oct 30, 2023 | 77.24 | 78.81 | 76.73 | 78.16 | 212,936 | +2.29(+3.02%) |
Oct 27, 2023 | 77.07 | 77.32 | 74.95 | 75.86 | 261,163 | -1.12(-1.46%) |
Oct 26, 2023 | 76.80 | 78.04 | 76.34 | 76.99 | 193,964 | -0.47(-0.61%) |
Oct 25, 2023 | 78.41 | 79.02 | 77.05 | 77.46 | 152,022 | -1.20(-1.52%) |
Oct 24, 2023 | 78.70 | 79.36 | 78.17 | 78.66 | 191,030 | +0.09(+0.11%) |
Oct 23, 2023 | 76.91 | 79.27 | 76.56 | 78.57 | 296,305 | +0.92(+1.19%) |
Oct 20, 2023 | 77.71 | 78.36 | 76.77 | 77.65 | 187,289 | -0.39(-0.50%) |
Oct 19, 2023 | 79.30 | 79.71 | 77.84 | 78.04 | 297,006 | -0.98(-1.24%) |
Oct 18, 2023 | 81.05 | 82.32 | 78.75 | 79.02 | 399,498 | -3.25(-3.95%) |
Oct 17, 2023 | 81.53 | 82.72 | 80.69 | 82.27 | 253,747 | +0.23(+0.28%) |
Oct 16, 2023 | 80.82 | 82.04 | 80.11 | 82.04 | 245,357 | +1.18(+1.46%) |
Oct 13, 2023 | 81.80 | 82.38 | 80.07 | 80.86 | 372,217 | -1.00(-1.22%) |
Oct 12, 2023 | 83.54 | 84.38 | 81.04 | 81.86 | 380,940 | -1.54(-1.84%) |
Oct 11, 2023 | 82.19 | 84.42 | 81.35 | 83.40 | 442,878 | +2.48(+3.07%) |
Oct 10, 2023 | 81.05 | 82.23 | 80.73 | 80.91 | 325,022 | +0.41(+0.51%) |
Oct 09, 2023 | 80.11 | 80.55 | 78.87 | 80.50 | 496,898 | -1.00(-1.22%) |
Oct 06, 2023 | 79.52 | 82.04 | 78.89 | 81.50 | 374,209 | +1.38(+1.72%) |
Oct 05, 2023 | 81.65 | 82.74 | 79.34 | 80.11 | 280,996 | -1.49(-1.82%) |
Oct 04, 2023 | 80.34 | 82.55 | 80.34 | 81.60 | 470,452 | +1.61(+2.02%) |
Oct 03, 2023 | 82.51 | 83.23 | 79.28 | 79.99 | 597,470 | -2.87(-3.46%) |
Oct 02, 2023 | 85.19 | 86.03 | 81.94 | 82.86 | 446,717 | -2.65(-3.10%) |
Sep 29, 2023 | 85.88 | 86.23 | 85.07 | 85.51 | 388,090 | +0.64(+0.76%) |
Sep 28, 2023 | 83.82 | 85.68 | 83.65 | 84.86 | 393,677 | +0.97(+1.16%) |
Sep 27, 2023 | 84.38 | 85.54 | 83.73 | 83.89 | 595,991 | -0.49(-0.59%) |
Sep 26, 2023 | 82.57 | 84.62 | 82.29 | 84.39 | 413,705 | +1.27(+1.53%) |
Sep 25, 2023 | 83.23 | 83.57 | 82.92 | 83.12 | 340,749 | -0.83(-0.99%) |
Sep 22, 2023 | 85.74 | 86.02 | 83.89 | 83.94 | 382,566 | -1.71(-2.00%) |
Sep 21, 2023 | 88.44 | 88.57 | 85.60 | 85.65 | 521,725 | -3.36(-3.78%) |
Sep 20, 2023 | 89.60 | 90.76 | 88.92 | 89.02 | 341,869 | +0.10(+0.12%) |
Sep 19, 2023 | 89.45 | 89.45 | 88.31 | 88.91 | 304,365 | -1.00(-1.11%) |
Sep 18, 2023 | 89.57 | 90.68 | 89.33 | 89.91 | 461,041 | +0.85(+0.95%) |
Sep 15, 2023 | 91.25 | 91.60 | 88.69 | 89.07 | 626,809 | -2.47(-2.70%) |
Sep 14, 2023 | 92.42 | 92.53 | 90.84 | 91.54 | 494,026 | -0.05(-0.05%) |
Sep 13, 2023 | 92.55 | 93.68 | 91.52 | 91.58 | 390,306 | -1.77(-1.89%) |
Sep 12, 2023 | 94.16 | 95.92 | 93.26 | 93.35 | 386,684 | -0.65(-0.69%) |
Sep 11, 2023 | 95.01 | 95.59 | 93.74 | 94.00 | 390,984 | -0.75(-0.79%) |
Sep 08, 2023 | 94.41 | 95.03 | 92.98 | 94.75 | 1,403,011 | +0.34(+0.36%) |
Sep 07, 2023 | 94.58 | 95.96 | 94.27 | 94.41 | 344,667 | -0.64(-0.67%) |
Sep 06, 2023 | 95.74 | 98.04 | 94.95 | 95.04 | 343,843 | -1.56(-1.61%) |
Sep 05, 2023 | 96.57 | 97.58 | 94.99 | 96.60 | 594,575 | -0.37(-0.38%) |
Sep 01, 2023 | 96.92 | 98.27 | 95.60 | 96.97 | 651,679 | +0.30(+0.31%) |
Aug 31, 2023 | 99.81 | 100.03 | 96.50 | 96.67 | 567,038 | -2.80(-2.82%) |
Aug 30, 2023 | 97.09 | 99.81 | 96.83 | 99.47 | 473,913 | +1.71(+1.75%) |
Aug 29, 2023 | 95.14 | 98.80 | 95.14 | 97.76 | 387,700 | +2.70(+2.84%) |
Aug 28, 2023 | 94.28 | 95.87 | 94.28 | 95.06 | 421,537 | +1.08(+1.15%) |
Aug 25, 2023 | 93.47 | 94.35 | 92.29 | 93.98 | 456,488 | +0.72(+0.77%) |
Aug 24, 2023 | 93.72 | 95.48 | 93.21 | 93.26 | 460,595 | -0.82(-0.87%) |
Aug 23, 2023 | 92.77 | 94.90 | 92.46 | 94.07 | 384,776 | +1.01(+1.08%) |
Aug 22, 2023 | 92.92 | 93.92 | 92.34 | 93.07 | 754,698 | +0.29(+0.31%) |
Aug 21, 2023 | 90.95 | 92.88 | 90.90 | 92.78 | 512,953 | +1.87(+2.06%) |
Aug 18, 2023 | 89.27 | 91.40 | 89.27 | 90.91 | 534,281 | +0.76(+0.84%) |
Aug 17, 2023 | 90.18 | 90.90 | 89.49 | 90.15 | 3,171,157 | -0.15(-0.17%) |
Aug 16, 2023 | 91.00 | 92.72 | 90.11 | 90.30 | 1,033,576 | -0.76(-0.84%) |
Aug 15, 2023 | 92.92 | 93.69 | 90.55 | 91.06 | 738,063 | -2.20(-2.35%) |
Aug 14, 2023 | 92.31 | 95.21 | 92.07 | 93.26 | 839,630 | +0.40(+0.43%) |
Aug 11, 2023 | 94.96 | 96.34 | 92.86 | 92.86 | 698,323 | -1.90(-2.01%) |
Aug 10, 2023 | 100.89 | 103.78 | 93.88 | 94.76 | 1,683,002 | -5.45(-5.44%) |
Aug 09, 2023 | 104.44 | 104.65 | 100.09 | 100.21 | 703,260 | -3.36(-3.25%) |
Aug 08, 2023 | 103.14 | 104.22 | 102.47 | 103.57 | 657,715 | -0.38(-0.37%) |
Aug 07, 2023 | 104.87 | 106.14 | 103.11 | 103.95 | 668,804 | -0.54(-0.52%) |
Aug 04, 2023 | 106.00 | 107.13 | 104.34 | 104.49 | 445,169 | -1.12(-1.06%) |
Aug 03, 2023 | 107.33 | 108.86 | 105.46 | 105.61 | 532,420 | -2.54(-2.35%) |
Aug 02, 2023 | 107.55 | 109.28 | 106.43 | 108.15 | 463,944 | -0.46(-0.42%) |