Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 80.61 | 81.28 | 80.41 | 81.10 | 142,178 | +0.64(+0.80%) |
Oct 30, 2023 | 80.69 | 81.13 | 79.92 | 80.46 | 119,896 | +0.42(+0.53%) |
Oct 27, 2023 | 80.94 | 81.11 | 79.72 | 80.04 | 163,835 | -0.73(-0.90%) |
Oct 26, 2023 | 80.80 | 81.62 | 80.39 | 80.77 | 139,722 | +0.21(+0.26%) |
Oct 25, 2023 | 81.11 | 81.42 | 80.48 | 80.56 | 152,805 | -1.00(-1.22%) |
Oct 24, 2023 | 81.79 | 82.15 | 81.20 | 81.55 | 142,772 | +0.50(+0.62%) |
Oct 23, 2023 | 81.45 | 82.24 | 81.05 | 81.05 | 174,352 | -0.85(-1.03%) |
Oct 20, 2023 | 82.87 | 83.14 | 81.83 | 81.90 | 117,693 | -0.94(-1.13%) |
Oct 19, 2023 | 84.04 | 84.54 | 82.68 | 82.84 | 104,248 | -1.30(-1.55%) |
Oct 18, 2023 | 85.16 | 85.16 | 84.01 | 84.14 | 88,779 | -1.58(-1.84%) |
Oct 17, 2023 | 84.20 | 86.34 | 84.20 | 85.71 | 237,957 | +0.95(+1.12%) |
Oct 16, 2023 | 83.80 | 84.92 | 83.77 | 84.77 | 89,936 | +1.55(+1.86%) |
Oct 13, 2023 | 84.64 | 84.64 | 83.11 | 83.22 | 65,542 | -0.97(-1.15%) |
Oct 12, 2023 | 85.97 | 85.97 | 83.69 | 84.19 | 107,778 | -1.67(-1.94%) |
Oct 11, 2023 | 85.86 | 86.42 | 85.27 | 85.85 | 70,376 | +0.16(+0.18%) |
Oct 10, 2023 | 84.98 | 86.27 | 84.98 | 85.69 | 78,552 | +0.85(+1.00%) |
Oct 09, 2023 | 83.73 | 85.07 | 83.63 | 84.85 | 93,822 | +0.78(+0.93%) |
Oct 06, 2023 | 83.07 | 84.65 | 82.71 | 84.07 | 98,947 | +0.52(+0.63%) |
Oct 05, 2023 | 83.52 | 83.93 | 83.04 | 83.55 | 99,598 | -0.20(-0.24%) |
Oct 04, 2023 | 83.57 | 83.91 | 82.74 | 83.74 | 96,015 | +0.23(+0.27%) |
Oct 03, 2023 | 84.47 | 84.64 | 83.25 | 83.52 | 82,117 | -1.43(-1.68%) |
Oct 02, 2023 | 85.93 | 86.03 | 84.56 | 84.94 | 97,747 | -1.18(-1.37%) |
Sep 29, 2023 | 87.31 | 87.45 | 85.89 | 86.13 | 168,663 | -0.57(-0.66%) |
Sep 28, 2023 | 85.82 | 87.13 | 85.81 | 86.70 | 61,383 | +1.07(+1.25%) |
Sep 27, 2023 | 85.34 | 86.09 | 85.04 | 85.62 | 88,214 | +0.86(+1.01%) |
Sep 26, 2023 | 85.40 | 86.06 | 84.77 | 84.77 | 95,763 | -1.27(-1.48%) |
Sep 25, 2023 | 85.26 | 86.16 | 85.87 | 86.04 | 91,425 | +0.34(+0.40%) |
Sep 22, 2023 | 86.16 | 86.43 | 85.64 | 85.69 | 92,132 | -0.19(-0.22%) |
Sep 21, 2023 | 86.55 | 86.61 | 85.88 | 85.88 | 70,682 | -1.35(-1.55%) |
Sep 20, 2023 | 88.28 | 88.81 | 87.22 | 87.23 | 82,308 | -0.67(-0.76%) |
Sep 19, 2023 | 88.23 | 88.69 | 87.67 | 87.90 | 81,056 | -0.22(-0.25%) |
Sep 18, 2023 | 88.63 | 88.71 | 88.12 | 88.12 | 98,113 | -0.50(-0.57%) |
Sep 15, 2023 | 89.21 | 89.23 | 88.13 | 88.62 | 121,228 | -0.92(-1.02%) |
Sep 14, 2023 | 88.86 | 89.54 | 88.85 | 89.54 | 66,209 | +1.50(+1.70%) |
Sep 13, 2023 | 88.53 | 88.76 | 87.79 | 88.04 | 118,754 | -0.42(-0.48%) |
Sep 12, 2023 | 88.42 | 88.94 | 88.36 | 88.46 | 33,539 | -0.10(-0.11%) |
Sep 11, 2023 | 89.13 | 89.33 | 88.56 | 88.56 | 52,917 | -0.04(-0.04%) |
Sep 08, 2023 | 88.94 | 88.98 | 88.28 | 88.60 | 64,535 | -0.33(-0.38%) |
Sep 07, 2023 | 89.18 | 89.35 | 88.49 | 88.94 | 75,527 | -0.72(-0.80%) |
Sep 06, 2023 | 90.07 | 90.55 | 89.11 | 89.66 | 70,449 | -0.11(-0.12%) |
Sep 05, 2023 | 92.01 | 92.01 | 89.76 | 89.76 | 67,243 | -2.77(-2.99%) |
Sep 01, 2023 | 92.35 | 92.93 | 92.32 | 92.53 | 67,903 | +0.96(+1.04%) |
Aug 31, 2023 | 91.82 | 92.26 | 91.53 | 91.58 | 133,174 | -0.08(-0.09%) |
Aug 30, 2023 | 91.17 | 91.95 | 91.05 | 91.66 | 43,165 | +0.38(+0.42%) |
Aug 29, 2023 | 89.99 | 91.27 | 89.61 | 91.27 | 182,014 | +1.16(+1.29%) |
Aug 28, 2023 | 89.73 | 90.66 | 89.73 | 90.11 | 140,404 | +0.83(+0.93%) |
Aug 25, 2023 | 89.61 | 89.92 | 88.36 | 89.28 | 47,435 | +0.16(+0.18%) |
Aug 24, 2023 | 89.80 | 90.64 | 89.12 | 89.12 | 59,055 | -0.92(-1.02%) |
Aug 23, 2023 | 89.13 | 90.17 | 89.06 | 90.04 | 530,508 | +1.01(+1.13%) |
Aug 22, 2023 | 89.52 | 89.85 | 88.83 | 89.03 | 70,525 | -0.26(-0.29%) |
Aug 21, 2023 | 89.70 | 89.98 | 88.83 | 89.29 | 64,258 | -0.34(-0.38%) |
Aug 18, 2023 | 88.56 | 89.99 | 88.56 | 89.64 | 79,541 | +0.48(+0.54%) |
Aug 17, 2023 | 90.35 | 90.68 | 89.15 | 89.15 | 91,441 | -0.94(-1.04%) |
Aug 16, 2023 | 91.02 | 91.71 | 90.09 | 90.09 | 76,915 | -1.19(-1.31%) |
Aug 15, 2023 | 91.72 | 91.72 | 91.16 | 91.28 | 27,466 | -0.96(-1.04%) |
Aug 14, 2023 | 92.16 | 92.29 | 91.49 | 92.24 | 85,434 | -0.41(-0.45%) |
Aug 11, 2023 | 92.41 | 93.04 | 92.41 | 92.65 | 34,081 | -0.18(-0.19%) |
Aug 10, 2023 | 93.53 | 94.35 | 92.46 | 92.83 | 45,070 | -0.24(-0.25%) |
Aug 09, 2023 | 93.74 | 93.74 | 92.71 | 93.06 | 104,737 | -0.71(-0.76%) |
Aug 08, 2023 | 93.36 | 93.83 | 92.54 | 93.77 | 39,627 | -0.60(-0.64%) |
Aug 07, 2023 | 94.10 | 94.49 | 93.62 | 94.38 | 57,257 | +0.54(+0.58%) |
Aug 04, 2023 | 94.08 | 94.79 | 93.59 | 93.83 | 45,838 | -0.17(-0.18%) |
Aug 03, 2023 | 93.97 | 94.27 | 93.15 | 94.00 | 61,434 | -0.32(-0.33%) |
Aug 02, 2023 | 94.24 | 94.46 | 93.86 | 94.32 | 218,267 | -0.85(-0.89%) |