Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 82.57 | 83.28 | 82.34 | 83.07 | 1,005,355 | +0.75(+0.91%) |
Oct 30, 2023 | 82.27 | 83.12 | 81.70 | 82.32 | 625,769 | +0.70(+0.85%) |
Oct 27, 2023 | 82.92 | 82.99 | 81.34 | 81.63 | 625,717 | -1.12(-1.36%) |
Oct 26, 2023 | 82.49 | 83.52 | 82.24 | 82.75 | 885,494 | +0.48(+0.58%) |
Oct 25, 2023 | 82.81 | 82.92 | 82.11 | 82.27 | 925,122 | -1.19(-1.43%) |
Oct 24, 2023 | 83.68 | 84.16 | 83.05 | 83.47 | 612,042 | +0.37(+0.44%) |
Oct 23, 2023 | 83.57 | 84.39 | 83.08 | 83.10 | 645,600 | -0.91(-1.09%) |
Oct 20, 2023 | 85.00 | 85.39 | 83.99 | 84.01 | 571,903 | -0.96(-1.13%) |
Oct 19, 2023 | 86.16 | 86.89 | 84.81 | 84.98 | 663,848 | -1.37(-1.59%) |
Oct 18, 2023 | 87.30 | 87.30 | 86.21 | 86.35 | 412,040 | -1.62(-1.84%) |
Oct 17, 2023 | 86.26 | 88.75 | 86.26 | 87.97 | 340,605 | +1.18(+1.36%) |
Oct 16, 2023 | 85.69 | 87.00 | 85.64 | 86.79 | 333,353 | +1.71(+2.01%) |
Oct 13, 2023 | 86.45 | 86.57 | 84.82 | 85.08 | 435,062 | -1.02(-1.19%) |
Oct 12, 2023 | 87.92 | 87.92 | 85.46 | 86.10 | 477,808 | -1.73(-1.97%) |
Oct 11, 2023 | 87.76 | 88.34 | 87.15 | 87.83 | 384,878 | +0.21(+0.24%) |
Oct 10, 2023 | 86.84 | 88.12 | 86.84 | 87.62 | 384,390 | +1.00(+1.16%) |
Oct 09, 2023 | 85.30 | 86.91 | 85.30 | 86.62 | 313,148 | +0.78(+0.90%) |
Oct 06, 2023 | 84.98 | 86.54 | 84.29 | 85.84 | 589,558 | +0.25(+0.29%) |
Oct 05, 2023 | 85.64 | 86.16 | 85.00 | 85.60 | 686,313 | -0.29(-0.34%) |
Oct 04, 2023 | 85.69 | 86.06 | 84.77 | 85.88 | 484,014 | +0.24(+0.28%) |
Oct 03, 2023 | 86.85 | 87.09 | 85.36 | 85.65 | 599,533 | -1.75(-2.00%) |
Oct 02, 2023 | 88.50 | 88.71 | 86.97 | 87.40 | 1,186,036 | -1.31(-1.48%) |
Sep 29, 2023 | 89.80 | 89.89 | 88.50 | 88.71 | 319,566 | -0.37(-0.41%) |
Sep 28, 2023 | 88.06 | 89.53 | 87.95 | 89.08 | 360,844 | +1.09(+1.24%) |
Sep 27, 2023 | 87.75 | 88.55 | 87.28 | 87.98 | 449,473 | +0.85(+0.97%) |
Sep 26, 2023 | 88.03 | 88.60 | 87.12 | 87.14 | 314,695 | -1.58(-1.78%) |
Sep 25, 2023 | 87.97 | 88.86 | 88.48 | 88.71 | 231,004 | +0.32(+0.36%) |
Sep 22, 2023 | 89.09 | 89.43 | 88.40 | 88.40 | 502,844 | -0.51(-0.58%) |
Sep 21, 2023 | 89.54 | 89.80 | 88.89 | 88.91 | 305,869 | -1.29(-1.42%) |
Sep 20, 2023 | 91.38 | 91.98 | 90.20 | 90.20 | 227,136 | -0.74(-0.82%) |
Sep 19, 2023 | 91.01 | 91.64 | 90.65 | 90.94 | 225,493 | +0.07(+0.08%) |
Sep 18, 2023 | 91.64 | 91.64 | 90.87 | 90.87 | 210,992 | -0.78(-0.85%) |
Sep 15, 2023 | 92.09 | 92.17 | 90.99 | 91.65 | 498,973 | -0.75(-0.81%) |
Sep 14, 2023 | 91.38 | 92.40 | 91.38 | 92.40 | 291,631 | +1.88(+2.07%) |
Sep 13, 2023 | 91.23 | 91.38 | 90.30 | 90.52 | 225,168 | -0.56(-0.62%) |
Sep 12, 2023 | 91.06 | 91.68 | 90.97 | 91.09 | 224,118 | -0.18(-0.19%) |
Sep 11, 2023 | 91.75 | 92.06 | 91.21 | 91.26 | 267,158 | +0.01(+0.01%) |
Sep 08, 2023 | 91.64 | 91.65 | 90.83 | 91.25 | 306,653 | -0.33(-0.36%) |
Sep 07, 2023 | 91.83 | 92.10 | 91.20 | 91.58 | 290,777 | -0.67(-0.73%) |
Sep 06, 2023 | 92.77 | 93.31 | 91.77 | 92.25 | 305,700 | -0.36(-0.38%) |
Sep 05, 2023 | 95.12 | 95.12 | 92.61 | 92.61 | 267,871 | -3.14(-3.28%) |
Sep 01, 2023 | 95.39 | 96.21 | 95.35 | 95.75 | 425,579 | +1.09(+1.15%) |
Aug 31, 2023 | 95.02 | 95.46 | 94.60 | 94.67 | 266,181 | -0.09(-0.09%) |
Aug 30, 2023 | 94.36 | 95.05 | 94.00 | 94.75 | 236,835 | +0.37(+0.39%) |
Aug 29, 2023 | 93.21 | 94.45 | 92.88 | 94.39 | 258,268 | +1.16(+1.24%) |
Aug 28, 2023 | 92.70 | 93.82 | 92.61 | 93.23 | 304,522 | +0.99(+1.07%) |
Aug 25, 2023 | 92.71 | 93.18 | 91.47 | 92.24 | 445,293 | -0.15(-0.16%) |
Aug 24, 2023 | 92.92 | 93.87 | 92.32 | 92.39 | 497,119 | -0.73(-0.79%) |
Aug 23, 2023 | 92.24 | 93.25 | 91.90 | 93.12 | 314,052 | +1.00(+1.08%) |
Aug 22, 2023 | 92.81 | 93.12 | 91.84 | 92.12 | 449,672 | -0.46(-0.50%) |
Aug 21, 2023 | 93.37 | 93.64 | 92.23 | 92.59 | 503,871 | -0.70(-0.75%) |
Aug 18, 2023 | 92.33 | 93.64 | 92.16 | 93.29 | 447,724 | +0.39(+0.41%) |
Aug 17, 2023 | 94.06 | 94.39 | 92.91 | 92.91 | 300,636 | -0.88(-0.94%) |
Aug 16, 2023 | 94.72 | 95.49 | 93.75 | 93.79 | 387,906 | -1.14(-1.20%) |
Aug 15, 2023 | 95.48 | 95.52 | 94.85 | 94.92 | 379,276 | -1.20(-1.24%) |
Aug 14, 2023 | 96.28 | 96.36 | 95.41 | 96.12 | 373,676 | -0.65(-0.67%) |
Aug 11, 2023 | 96.45 | 97.25 | 96.40 | 96.77 | 661,865 | -0.01(-0.01%) |
Aug 10, 2023 | 97.68 | 98.67 | 96.44 | 96.78 | 334,314 | -0.51(-0.53%) |
Aug 09, 2023 | 97.88 | 97.92 | 96.82 | 97.29 | 173,063 | -0.65(-0.67%) |
Aug 08, 2023 | 97.41 | 98.03 | 96.44 | 97.95 | 240,367 | -0.67(-0.68%) |
Aug 07, 2023 | 98.09 | 98.65 | 97.69 | 98.62 | 260,613 | +0.76(+0.78%) |
Aug 04, 2023 | 97.85 | 98.81 | 97.32 | 97.86 | 337,608 | +0.11(+0.11%) |
Aug 03, 2023 | 97.79 | 98.21 | 96.87 | 97.75 | 473,956 | -0.49(-0.50%) |
Aug 02, 2023 | 98.15 | 98.47 | 97.73 | 98.24 | 374,112 | -1.01(-1.02%) |