Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 77.50 | 79.15 | 77.20 | 78.52 | 232,861 | +1.70(+2.21%) |
Oct 30, 2023 | 79.88 | 79.88 | 75.99 | 76.82 | 380,518 | -1.37(-1.75%) |
Oct 27, 2023 | 74.24 | 78.26 | 74.24 | 78.19 | 569,174 | +5.04(+6.89%) |
Oct 26, 2023 | 75.19 | 75.51 | 72.42 | 73.15 | 260,372 | -2.29(-3.04%) |
Oct 25, 2023 | 79.22 | 79.81 | 75.24 | 75.44 | 375,330 | -4.84(-6.03%) |
Oct 24, 2023 | 80.83 | 82.08 | 78.97 | 80.28 | 428,029 | -0.08(-0.10%) |
Oct 23, 2023 | 81.72 | 82.33 | 80.23 | 80.36 | 335,073 | -1.81(-2.20%) |
Oct 20, 2023 | 81.72 | 84.02 | 79.19 | 82.17 | 463,057 | +0.22(+0.27%) |
Oct 19, 2023 | 83.57 | 83.70 | 80.79 | 81.95 | 320,355 | -1.89(-2.25%) |
Oct 18, 2023 | 84.37 | 86.63 | 83.73 | 83.84 | 210,142 | -1.06(-1.25%) |
Oct 17, 2023 | 82.91 | 86.65 | 82.91 | 84.90 | 244,305 | +0.54(+0.64%) |
Oct 16, 2023 | 84.64 | 85.25 | 82.61 | 84.36 | 333,174 | +0.86(+1.03%) |
Oct 13, 2023 | 79.74 | 83.81 | 79.61 | 83.50 | 321,008 | +2.69(+3.33%) |
Oct 12, 2023 | 83.02 | 83.02 | 79.36 | 80.81 | 337,048 | -3.07(-3.66%) |
Oct 11, 2023 | 85.75 | 86.75 | 82.26 | 83.88 | 355,794 | -2.87(-3.31%) |
Oct 10, 2023 | 83.00 | 88.17 | 82.86 | 86.75 | 259,996 | +3.89(+4.69%) |
Oct 09, 2023 | 82.89 | 84.35 | 80.82 | 82.86 | 176,525 | -1.01(-1.20%) |
Oct 06, 2023 | 82.07 | 84.09 | 81.59 | 83.87 | 231,644 | +0.09(+0.11%) |
Oct 05, 2023 | 86.68 | 87.61 | 81.81 | 83.78 | 317,062 | -2.35(-2.73%) |
Oct 04, 2023 | 88.90 | 89.22 | 83.87 | 86.13 | 358,514 | -2.15(-2.44%) |
Oct 03, 2023 | 91.25 | 91.32 | 88.16 | 88.28 | 479,638 | -3.82(-4.15%) |
Oct 02, 2023 | 92.99 | 95.20 | 91.56 | 92.10 | 523,852 | -2.16(-2.29%) |
Sep 29, 2023 | 97.08 | 97.90 | 93.92 | 94.26 | 478,644 | -1.82(-1.89%) |
Sep 28, 2023 | 90.78 | 97.79 | 90.78 | 96.08 | 916,075 | +4.83(+5.29%) |
Sep 27, 2023 | 85.42 | 91.40 | 85.02 | 91.25 | 674,518 | +6.29(+7.40%) |
Sep 26, 2023 | 84.50 | 85.41 | 82.65 | 84.96 | 304,711 | -0.01(-0.01%) |
Sep 25, 2023 | 85.99 | 85.03 | 83.75 | 84.97 | 393,059 | -0.53(-0.62%) |
Sep 22, 2023 | 87.45 | 87.99 | 84.73 | 85.50 | 397,612 | -1.80(-2.06%) |
Sep 21, 2023 | 88.14 | 88.57 | 86.24 | 87.30 | 401,337 | -2.07(-2.32%) |
Sep 20, 2023 | 94.18 | 94.18 | 89.17 | 89.37 | 320,210 | -4.14(-4.43%) |
Sep 19, 2023 | 92.77 | 93.66 | 92.02 | 93.51 | 256,537 | +0.38(+0.41%) |
Sep 18, 2023 | 89.94 | 93.27 | 89.34 | 93.13 | 352,321 | +2.60(+2.87%) |
Sep 15, 2023 | 94.54 | 94.58 | 90.35 | 90.53 | 455,858 | -3.67(-3.90%) |
Sep 14, 2023 | 96.78 | 97.55 | 94.00 | 94.20 | 414,884 | -2.30(-2.38%) |
Sep 13, 2023 | 96.23 | 98.72 | 94.42 | 96.50 | 558,640 | +0.18(+0.19%) |
Sep 12, 2023 | 98.00 | 100.00 | 94.95 | 96.32 | 365,886 | -3.85(-3.84%) |
Sep 11, 2023 | 96.99 | 100.73 | 96.53 | 100.17 | 435,196 | +3.90(+4.05%) |
Sep 08, 2023 | 97.63 | 97.73 | 96.21 | 96.27 | 258,658 | -1.36(-1.39%) |
Sep 07, 2023 | 98.57 | 99.25 | 95.70 | 97.63 | 308,414 | -1.14(-1.15%) |
Sep 06, 2023 | 99.82 | 99.82 | 97.39 | 98.77 | 272,216 | -0.79(-0.79%) |
Sep 05, 2023 | 101.30 | 101.83 | 98.72 | 99.56 | 337,700 | -2.86(-2.79%) |
Sep 01, 2023 | 103.65 | 104.37 | 101.50 | 102.42 | 180,742 | -0.95(-0.92%) |
Aug 31, 2023 | 107.30 | 107.83 | 103.33 | 103.37 | 387,062 | -3.91(-3.64%) |
Aug 30, 2023 | 105.10 | 108.10 | 105.02 | 107.28 | 323,912 | +2.18(+2.07%) |
Aug 29, 2023 | 100.92 | 105.45 | 100.56 | 105.10 | 213,272 | +4.20(+4.16%) |
Aug 28, 2023 | 104.03 | 104.61 | 100.56 | 100.90 | 340,568 | -3.42(-3.28%) |
Aug 25, 2023 | 106.27 | 106.98 | 103.61 | 104.32 | 162,959 | -1.60(-1.51%) |
Aug 24, 2023 | 108.10 | 108.10 | 104.90 | 105.92 | 222,983 | -2.58(-2.38%) |
Aug 23, 2023 | 107.18 | 109.03 | 106.64 | 108.50 | 158,797 | +1.45(+1.35%) |
Aug 22, 2023 | 107.71 | 108.84 | 105.42 | 107.05 | 154,886 | -0.43(-0.40%) |
Aug 21, 2023 | 109.65 | 110.62 | 107.46 | 107.48 | 186,770 | -2.57(-2.34%) |
Aug 18, 2023 | 105.14 | 110.21 | 105.09 | 110.05 | 331,936 | +3.97(+3.74%) |
Aug 17, 2023 | 108.22 | 109.43 | 105.38 | 106.08 | 291,481 | -2.21(-2.04%) |
Aug 16, 2023 | 113.57 | 114.92 | 108.14 | 108.29 | 358,507 | -5.85(-5.13%) |
Aug 15, 2023 | 116.18 | 116.79 | 113.52 | 114.14 | 270,368 | -2.14(-1.84%) |
Aug 14, 2023 | 115.53 | 116.86 | 113.77 | 116.28 | 341,229 | -0.11(-0.09%) |
Aug 11, 2023 | 113.48 | 117.04 | 113.23 | 116.39 | 167,625 | +1.95(+1.70%) |
Aug 10, 2023 | 113.64 | 116.56 | 113.32 | 114.44 | 410,312 | +1.42(+1.26%) |
Aug 09, 2023 | 111.29 | 114.00 | 110.75 | 113.02 | 363,636 | +0.94(+0.84%) |
Aug 08, 2023 | 110.60 | 113.25 | 109.66 | 112.08 | 340,334 | +0.77(+0.69%) |
Aug 07, 2023 | 115.73 | 116.43 | 108.89 | 111.31 | 524,852 | -3.99(-3.46%) |
Aug 04, 2023 | 109.48 | 119.36 | 109.48 | 115.30 | 1,360,155 | +17.80(+18.26%) |
Aug 03, 2023 | 100.17 | 101.39 | 97.46 | 97.50 | 416,469 | -3.75(-3.70%) |
Aug 02, 2023 | 101.81 | 101.81 | 99.14 | 101.25 | 335,932 | -2.60(-2.50%) |