Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 78.48 | 78.81 | 77.82 | 78.45 | 33,773 | -0.01(-0.01%) |
Oct 30, 2023 | 78.53 | 79.10 | 77.69 | 78.46 | 17,283 | +1.34(+1.74%) |
Oct 27, 2023 | 77.57 | 78.33 | 76.53 | 77.11 | 13,991 | +1.36(+1.80%) |
Oct 26, 2023 | 76.55 | 76.68 | 75.67 | 75.75 | 15,573 | -2.24(-2.87%) |
Oct 25, 2023 | 77.99 | 78.96 | 77.60 | 77.99 | 38,652 | -1.17(-1.48%) |
Oct 24, 2023 | 79.01 | 79.78 | 78.90 | 79.16 | 25,313 | +0.21(+0.27%) |
Oct 23, 2023 | 77.71 | 79.70 | 77.67 | 78.95 | 26,883 | +3.58(+4.75%) |
Oct 20, 2023 | 75.80 | 76.22 | 75.19 | 75.37 | 15,605 | -2.03(-2.62%) |
Oct 19, 2023 | 78.11 | 78.13 | 76.78 | 77.40 | 15,833 | -1.76(-2.22%) |
Oct 18, 2023 | 80.30 | 80.30 | 79.12 | 79.16 | 9,308 | -1.53(-1.90%) |
Oct 17, 2023 | 79.31 | 81.67 | 79.31 | 80.69 | 31,379 | -1.00(-1.22%) |
Oct 16, 2023 | 81.60 | 81.90 | 81.60 | 81.69 | 9,980 | +1.40(+1.74%) |
Oct 13, 2023 | 81.05 | 81.11 | 79.66 | 80.29 | 11,598 | -1.83(-2.23%) |
Oct 12, 2023 | 83.79 | 83.79 | 81.57 | 82.12 | 14,223 | -2.76(-3.25%) |
Oct 11, 2023 | 84.91 | 85.22 | 84.11 | 84.88 | 20,456 | +1.68(+2.02%) |
Oct 10, 2023 | 82.50 | 83.69 | 82.37 | 83.20 | 52,938 | +3.90(+4.92%) |
Oct 09, 2023 | 79.51 | 79.62 | 78.78 | 79.30 | 17,644 | -2.51(-3.07%) |
Oct 06, 2023 | 79.21 | 82.33 | 79.21 | 81.81 | 11,018 | +0.50(+0.62%) |
Oct 05, 2023 | 81.29 | 81.53 | 80.26 | 81.31 | 17,022 | +1.52(+1.90%) |
Oct 04, 2023 | 79.98 | 79.98 | 79.43 | 79.79 | 11,568 | -0.77(-0.96%) |
Oct 03, 2023 | 80.66 | 80.98 | 80.14 | 80.56 | 12,964 | +0.71(+0.89%) |
Oct 02, 2023 | 80.26 | 80.52 | 79.77 | 79.85 | 19,373 | -1.37(-1.69%) |
Sep 29, 2023 | 82.54 | 82.54 | 80.97 | 81.22 | 10,774 | -1.43(-1.73%) |
Sep 28, 2023 | 82.20 | 83.41 | 82.02 | 82.65 | 15,860 | +0.02(+0.02%) |
Sep 27, 2023 | 83.08 | 83.08 | 81.76 | 82.64 | 18,555 | +0.40(+0.48%) |
Sep 26, 2023 | 83.43 | 83.54 | 82.08 | 82.24 | 79,723 | -1.12(-1.34%) |
Sep 25, 2023 | 82.28 | 83.50 | 83.15 | 83.36 | 17,406 | -2.52(-2.93%) |
Sep 22, 2023 | 85.89 | 86.43 | 85.39 | 85.88 | 24,452 | -0.56(-0.65%) |
Sep 21, 2023 | 87.76 | 87.91 | 86.44 | 86.44 | 18,698 | -4.13(-4.56%) |
Sep 20, 2023 | 91.22 | 91.23 | 90.31 | 90.57 | 7,530 | -0.51(-0.56%) |
Sep 19, 2023 | 91.68 | 91.68 | 90.33 | 91.08 | 14,727 | -0.26(-0.28%) |
Sep 18, 2023 | 90.79 | 91.81 | 90.76 | 91.34 | 11,197 | -1.48(-1.59%) |
Sep 15, 2023 | 93.27 | 93.27 | 92.10 | 92.82 | 10,989 | +1.74(+1.91%) |
Sep 14, 2023 | 89.45 | 91.08 | 89.28 | 91.08 | 11,399 | +3.68(+4.21%) |
Sep 13, 2023 | 88.01 | 88.01 | 87.23 | 87.40 | 7,109 | -1.19(-1.34%) |
Sep 12, 2023 | 87.88 | 89.05 | 87.88 | 88.59 | 15,913 | -0.56(-0.63%) |
Sep 11, 2023 | 88.80 | 89.51 | 88.68 | 89.15 | 12,535 | +0.27(+0.30%) |
Sep 08, 2023 | 88.59 | 89.19 | 88.30 | 88.88 | 7,486 | +1.40(+1.60%) |
Sep 07, 2023 | 86.97 | 87.62 | 86.23 | 87.48 | 47,233 | +0.75(+0.86%) |
Sep 06, 2023 | 87.59 | 87.59 | 86.69 | 86.73 | 21,943 | -1.39(-1.58%) |
Sep 05, 2023 | 89.10 | 89.28 | 88.12 | 88.12 | 8,727 | -2.36(-2.61%) |
Sep 01, 2023 | 91.60 | 91.60 | 90.09 | 90.48 | 5,650 | -0.21(-0.23%) |
Aug 31, 2023 | 91.67 | 92.25 | 90.69 | 90.69 | 6,575 | +0.68(+0.76%) |
Aug 30, 2023 | 91.16 | 91.16 | 90.01 | 90.01 | 12,998 | -1.51(-1.65%) |
Aug 29, 2023 | 89.80 | 91.65 | 89.80 | 91.52 | 9,367 | +0.50(+0.55%) |
Aug 28, 2023 | 90.58 | 91.24 | 90.58 | 91.02 | 9,897 | +1.72(+1.93%) |
Aug 25, 2023 | 89.69 | 90.11 | 88.20 | 89.30 | 8,765 | +1.14(+1.30%) |
Aug 24, 2023 | 88.51 | 88.67 | 88.06 | 88.16 | 7,107 | -0.94(-1.06%) |
Aug 23, 2023 | 87.42 | 89.11 | 87.42 | 89.10 | 6,330 | +2.58(+2.98%) |
Aug 22, 2023 | 87.33 | 87.33 | 86.52 | 86.52 | 15,030 | +1.46(+1.72%) |
Aug 21, 2023 | 84.95 | 85.33 | 84.44 | 85.06 | 16,472 | -0.73(-0.85%) |
Aug 18, 2023 | 84.50 | 85.79 | 84.50 | 85.79 | 13,308 | -0.03(-0.03%) |
Aug 17, 2023 | 86.91 | 86.91 | 85.82 | 85.82 | 11,306 | -1.28(-1.47%) |
Aug 16, 2023 | 87.24 | 87.66 | 86.65 | 87.10 | 21,418 | -1.42(-1.60%) |
Aug 15, 2023 | 89.38 | 90.45 | 88.52 | 88.52 | 12,618 | -0.32(-0.36%) |
Aug 14, 2023 | 89.23 | 89.32 | 88.43 | 88.84 | 18,496 | -2.07(-2.28%) |
Aug 11, 2023 | 91.89 | 92.22 | 90.79 | 90.91 | 9,988 | -2.43(-2.60%) |
Aug 10, 2023 | 93.14 | 94.27 | 92.86 | 93.34 | 10,220 | +2.30(+2.53%) |
Aug 09, 2023 | 91.44 | 91.81 | 90.91 | 91.04 | 20,520 | -4.04(-4.25%) |
Aug 08, 2023 | 94.06 | 95.26 | 94.06 | 95.08 | 36,207 | -2.10(-2.16%) |
Aug 07, 2023 | 95.40 | 97.18 | 95.40 | 97.18 | 5,697 | +1.08(+1.12%) |
Aug 04, 2023 | 96.71 | 97.62 | 96.10 | 96.10 | 9,756 | +3.07(+3.30%) |
Aug 03, 2023 | 93.17 | 93.46 | 92.78 | 93.03 | 8,229 | -0.69(-0.74%) |
Aug 02, 2023 | 93.84 | 94.10 | 93.52 | 93.72 | 10,397 | -3.40(-3.50%) |