Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 57.26 | 57.72 | 53.74 | 55.61 | 14,773,817 | -11.68(-17.36%) |
Oct 30, 2023 | 67.66 | 70.06 | 66.17 | 67.29 | 4,977,720 | -2.84(-4.05%) |
Oct 27, 2023 | 69.79 | 71.01 | 68.51 | 70.13 | 2,516,825 | +1.01(+1.46%) |
Oct 26, 2023 | 69.60 | 70.53 | 68.17 | 69.12 | 2,119,892 | +0.28(+0.41%) |
Oct 25, 2023 | 71.20 | 71.48 | 68.65 | 68.84 | 2,722,191 | -3.97(-5.45%) |
Oct 24, 2023 | 72.29 | 73.29 | 71.70 | 72.81 | 1,458,049 | +1.38(+1.93%) |
Oct 23, 2023 | 72.70 | 73.44 | 71.23 | 71.43 | 1,857,746 | -1.69(-2.31%) |
Oct 20, 2023 | 74.06 | 74.50 | 72.08 | 73.12 | 1,320,358 | -0.86(-1.16%) |
Oct 19, 2023 | 76.19 | 76.19 | 73.52 | 73.98 | 2,014,638 | -1.06(-1.41%) |
Oct 18, 2023 | 74.73 | 75.54 | 73.92 | 75.04 | 2,360,844 | -1.40(-1.83%) |
Oct 17, 2023 | 75.28 | 77.45 | 74.19 | 76.44 | 1,736,076 | -0.67(-0.87%) |
Oct 16, 2023 | 75.19 | 77.61 | 75.44 | 77.11 | 1,380,363 | +2.03(+2.70%) |
Oct 13, 2023 | 79.75 | 79.75 | 74.70 | 75.08 | 2,493,546 | -4.62(-5.80%) |
Oct 12, 2023 | 81.17 | 82.27 | 79.32 | 79.70 | 1,664,230 | -1.22(-1.51%) |
Oct 11, 2023 | 82.35 | 82.87 | 80.02 | 80.92 | 1,264,533 | -1.17(-1.43%) |
Oct 10, 2023 | 80.26 | 82.80 | 79.76 | 82.09 | 1,389,534 | +2.42(+3.04%) |
Oct 09, 2023 | 78.14 | 79.92 | 77.04 | 79.67 | 1,464,811 | +0.61(+0.77%) |
Oct 06, 2023 | 75.66 | 79.70 | 75.33 | 79.06 | 2,064,802 | +2.68(+3.51%) |
Oct 05, 2023 | 78.71 | 79.61 | 76.02 | 76.38 | 3,037,805 | -2.62(-3.32%) |
Oct 04, 2023 | 82.78 | 82.92 | 78.14 | 79.00 | 3,981,175 | -4.84(-5.77%) |
Oct 03, 2023 | 84.88 | 86.73 | 83.16 | 83.84 | 1,288,880 | -1.87(-2.18%) |
Oct 02, 2023 | 86.34 | 87.64 | 84.45 | 85.71 | 1,041,307 | -0.22(-0.26%) |
Sep 29, 2023 | 85.68 | 87.19 | 85.31 | 85.93 | 1,657,800 | +1.29(+1.52%) |
Sep 28, 2023 | 83.32 | 85.90 | 82.49 | 84.64 | 968,515 | +1.15(+1.38%) |
Sep 27, 2023 | 83.82 | 84.48 | 81.84 | 83.49 | 1,295,691 | +0.83(+1.00%) |
Sep 26, 2023 | 83.02 | 83.42 | 82.15 | 82.66 | 1,083,310 | -1.21(-1.44%) |
Sep 25, 2023 | 82.26 | 83.96 | 83.31 | 83.87 | 723,666 | +1.15(+1.39%) |
Sep 22, 2023 | 83.87 | 84.39 | 82.62 | 82.72 | 1,269,804 | -0.15(-0.18%) |
Sep 21, 2023 | 83.03 | 84.42 | 82.55 | 82.87 | 1,684,572 | -1.74(-2.06%) |
Sep 20, 2023 | 86.42 | 87.32 | 84.54 | 84.61 | 1,294,699 | -1.55(-1.80%) |
Sep 19, 2023 | 86.50 | 86.72 | 85.06 | 86.16 | 1,389,485 | -0.68(-0.78%) |
Sep 18, 2023 | 86.16 | 87.87 | 86.11 | 86.84 | 1,311,313 | -0.61(-0.70%) |
Sep 15, 2023 | 91.00 | 91.23 | 86.78 | 87.45 | 3,218,243 | -4.69(-5.09%) |
Sep 14, 2023 | 90.95 | 92.23 | 89.61 | 92.14 | 1,380,742 | +2.27(+2.53%) |
Sep 13, 2023 | 88.50 | 91.29 | 88.40 | 89.87 | 998,556 | +0.92(+1.03%) |
Sep 12, 2023 | 88.83 | 90.71 | 88.33 | 88.95 | 1,399,803 | -1.04(-1.16%) |
Sep 11, 2023 | 92.85 | 92.94 | 89.06 | 89.99 | 1,230,180 | -1.67(-1.82%) |
Sep 08, 2023 | 92.32 | 92.89 | 91.12 | 91.66 | 1,167,233 | -0.78(-0.84%) |
Sep 07, 2023 | 93.40 | 93.40 | 90.50 | 92.44 | 1,663,332 | -3.43(-3.58%) |
Sep 06, 2023 | 95.67 | 97.43 | 94.29 | 95.87 | 1,108,839 | +0.23(+0.24%) |
Sep 05, 2023 | 96.56 | 96.71 | 94.07 | 95.64 | 1,069,051 | -1.38(-1.42%) |
Sep 01, 2023 | 97.50 | 98.00 | 96.46 | 97.02 | 1,128,176 | -0.24(-0.25%) |
Aug 31, 2023 | 94.99 | 98.30 | 94.97 | 97.26 | 2,013,761 | +2.36(+2.49%) |
Aug 30, 2023 | 94.00 | 95.82 | 93.77 | 94.90 | 978,348 | +0.55(+0.58%) |
Aug 29, 2023 | 89.58 | 95.03 | 88.87 | 94.35 | 1,145,983 | +3.94(+4.36%) |
Aug 28, 2023 | 89.35 | 91.00 | 89.35 | 90.41 | 851,968 | +1.87(+2.11%) |
Aug 25, 2023 | 89.74 | 90.04 | 85.28 | 88.54 | 1,744,112 | -1.38(-1.53%) |
Aug 24, 2023 | 97.00 | 97.19 | 89.76 | 89.92 | 2,956,557 | -5.41(-5.68%) |
Aug 23, 2023 | 89.93 | 96.10 | 89.93 | 95.33 | 1,877,221 | +4.25(+4.67%) |
Aug 22, 2023 | 92.63 | 93.13 | 90.58 | 91.08 | 1,198,132 | -0.11(-0.12%) |
Aug 21, 2023 | 87.75 | 91.50 | 87.67 | 91.19 | 1,660,195 | +3.71(+4.24%) |
Aug 18, 2023 | 85.90 | 87.91 | 85.43 | 87.48 | 1,342,002 | +0.91(+1.05%) |
Aug 17, 2023 | 87.07 | 87.44 | 86.16 | 86.57 | 1,481,235 | -0.42(-0.48%) |
Aug 16, 2023 | 87.88 | 88.65 | 86.64 | 86.99 | 1,407,564 | -0.52(-0.59%) |
Aug 15, 2023 | 87.62 | 87.78 | 86.51 | 87.51 | 1,130,271 | -0.82(-0.93%) |
Aug 14, 2023 | 85.05 | 88.42 | 84.46 | 88.33 | 1,483,082 | +2.93(+3.43%) |
Aug 11, 2023 | 86.26 | 87.35 | 84.81 | 85.40 | 1,350,083 | -2.25(-2.57%) |
Aug 10, 2023 | 90.49 | 91.95 | 87.45 | 87.65 | 2,227,962 | -2.66(-2.95%) |
Aug 09, 2023 | 91.13 | 91.32 | 89.00 | 90.31 | 1,397,037 | -0.79(-0.87%) |
Aug 08, 2023 | 91.76 | 91.76 | 89.00 | 91.10 | 1,533,707 | -2.07(-2.22%) |
Aug 07, 2023 | 93.63 | 93.98 | 91.61 | 93.17 | 1,064,486 | +0.49(+0.53%) |
Aug 04, 2023 | 90.50 | 94.09 | 90.04 | 92.68 | 1,728,710 | +1.69(+1.86%) |
Aug 03, 2023 | 90.53 | 92.07 | 90.02 | 90.99 | 1,346,879 | -0.17(-0.19%) |
Aug 02, 2023 | 91.84 | 92.19 | 89.46 | 91.16 | 3,090,457 | -1.82(-1.96%) |