Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 64.89 | 65.64 | 64.05 | 65.25 | 1,097,220 | +0.34(+0.52%) |
Oct 30, 2023 | 67.00 | 67.53 | 64.79 | 64.91 | 1,043,377 | -1.84(-2.75%) |
Oct 27, 2023 | 67.67 | 67.97 | 66.32 | 66.75 | 995,660 | -0.84(-1.25%) |
Oct 26, 2023 | 69.07 | 69.74 | 67.51 | 67.59 | 926,793 | -1.11(-1.62%) |
Oct 25, 2023 | 71.18 | 71.58 | 67.82 | 68.70 | 1,042,750 | -3.55(-4.91%) |
Oct 24, 2023 | 73.27 | 73.50 | 71.15 | 72.25 | 653,135 | -0.40(-0.55%) |
Oct 23, 2023 | 72.85 | 73.58 | 71.55 | 72.65 | 778,910 | -0.92(-1.26%) |
Oct 20, 2023 | 74.29 | 74.80 | 73.39 | 73.57 | 574,379 | -0.72(-0.96%) |
Oct 19, 2023 | 79.72 | 79.72 | 73.95 | 74.29 | 1,071,846 | -4.37(-5.56%) |
Oct 18, 2023 | 78.45 | 79.21 | 77.13 | 78.66 | 572,659 | -1.42(-1.77%) |
Oct 17, 2023 | 78.54 | 81.03 | 76.87 | 80.08 | 750,929 | +0.05(+0.06%) |
Oct 16, 2023 | 78.97 | 80.46 | 78.50 | 80.03 | 708,276 | +1.13(+1.44%) |
Oct 13, 2023 | 81.92 | 81.92 | 78.41 | 78.90 | 639,813 | -2.45(-3.02%) |
Oct 12, 2023 | 83.72 | 84.23 | 80.59 | 81.35 | 705,714 | -2.11(-2.52%) |
Oct 11, 2023 | 83.49 | 83.98 | 82.25 | 83.46 | 326,489 | +0.26(+0.31%) |
Oct 10, 2023 | 82.65 | 84.42 | 82.30 | 83.20 | 353,207 | +1.00(+1.22%) |
Oct 09, 2023 | 81.65 | 82.26 | 80.28 | 82.20 | 464,751 | -0.63(-0.76%) |
Oct 06, 2023 | 82.10 | 83.97 | 81.20 | 82.82 | 587,867 | +0.00(+0.00%) |
Oct 05, 2023 | 85.68 | 85.96 | 82.43 | 82.82 | 484,624 | -2.67(-3.13%) |
Oct 04, 2023 | 84.82 | 85.86 | 83.68 | 85.50 | 404,140 | +1.44(+1.71%) |
Oct 03, 2023 | 86.07 | 86.94 | 83.53 | 84.06 | 486,152 | -2.88(-3.31%) |
Oct 02, 2023 | 86.60 | 88.42 | 86.18 | 86.94 | 480,057 | +0.94(+1.10%) |
Sep 29, 2023 | 85.55 | 86.74 | 85.50 | 85.99 | 416,677 | +1.73(+2.05%) |
Sep 28, 2023 | 82.24 | 85.27 | 82.24 | 84.27 | 455,236 | +1.28(+1.54%) |
Sep 27, 2023 | 83.45 | 84.17 | 82.31 | 82.98 | 537,704 | +0.34(+0.41%) |
Sep 26, 2023 | 83.72 | 84.23 | 82.39 | 82.65 | 450,831 | -1.87(-2.21%) |
Sep 25, 2023 | 83.22 | 84.54 | 83.86 | 84.51 | 353,383 | +0.56(+0.66%) |
Sep 22, 2023 | 85.34 | 85.84 | 83.81 | 83.96 | 428,800 | -0.39(-0.46%) |
Sep 21, 2023 | 85.48 | 86.52 | 84.26 | 84.34 | 554,424 | -2.41(-2.78%) |
Sep 20, 2023 | 86.82 | 88.44 | 86.31 | 86.76 | 651,018 | +0.23(+0.26%) |
Sep 19, 2023 | 87.28 | 87.49 | 86.37 | 86.53 | 507,503 | -1.33(-1.52%) |
Sep 18, 2023 | 87.37 | 88.88 | 87.02 | 87.86 | 442,220 | -0.12(-0.14%) |
Sep 15, 2023 | 88.46 | 88.53 | 87.03 | 87.98 | 1,467,569 | -1.30(-1.46%) |
Sep 14, 2023 | 90.85 | 91.42 | 88.44 | 89.28 | 725,093 | -0.32(-0.35%) |
Sep 13, 2023 | 90.19 | 91.20 | 89.24 | 89.60 | 464,942 | -0.77(-0.85%) |
Sep 12, 2023 | 90.63 | 92.17 | 90.19 | 90.37 | 442,968 | -0.87(-0.96%) |
Sep 11, 2023 | 93.28 | 93.28 | 89.26 | 91.24 | 389,191 | -0.68(-0.74%) |
Sep 08, 2023 | 92.54 | 93.17 | 90.84 | 91.92 | 466,103 | -0.84(-0.91%) |
Sep 07, 2023 | 95.49 | 95.49 | 92.29 | 92.76 | 737,387 | -4.52(-4.65%) |
Sep 06, 2023 | 99.11 | 100.03 | 95.82 | 97.28 | 347,932 | -1.99(-2.00%) |
Sep 05, 2023 | 99.82 | 100.37 | 98.52 | 99.27 | 330,631 | -0.90(-0.90%) |
Sep 01, 2023 | 100.29 | 100.98 | 99.67 | 100.17 | 254,093 | +0.58(+0.58%) |
Aug 31, 2023 | 98.01 | 99.97 | 97.26 | 99.60 | 562,199 | +1.59(+1.62%) |
Aug 30, 2023 | 96.58 | 98.99 | 95.97 | 98.01 | 275,641 | +0.82(+0.85%) |
Aug 29, 2023 | 94.42 | 98.00 | 94.42 | 97.18 | 416,172 | +2.19(+2.30%) |
Aug 28, 2023 | 95.06 | 95.90 | 94.09 | 95.00 | 258,131 | +0.89(+0.95%) |
Aug 25, 2023 | 93.19 | 94.95 | 91.92 | 94.10 | 443,285 | +1.32(+1.42%) |
Aug 24, 2023 | 97.21 | 97.67 | 92.60 | 92.78 | 605,192 | -3.57(-3.70%) |
Aug 23, 2023 | 93.48 | 96.68 | 93.13 | 96.35 | 481,382 | +2.58(+2.75%) |
Aug 22, 2023 | 95.33 | 95.33 | 92.75 | 93.77 | 367,787 | -0.50(-0.53%) |
Aug 21, 2023 | 91.10 | 94.71 | 91.10 | 94.27 | 509,492 | +3.17(+3.48%) |
Aug 18, 2023 | 88.55 | 91.43 | 87.68 | 91.10 | 493,127 | +1.58(+1.76%) |
Aug 17, 2023 | 91.16 | 91.53 | 89.54 | 89.52 | 454,823 | -1.53(-1.68%) |
Aug 16, 2023 | 92.96 | 93.16 | 90.88 | 91.05 | 508,989 | -2.31(-2.47%) |
Aug 15, 2023 | 94.16 | 95.02 | 93.11 | 93.36 | 570,206 | -1.73(-1.82%) |
Aug 14, 2023 | 92.73 | 95.13 | 92.32 | 95.09 | 668,328 | +1.81(+1.94%) |
Aug 11, 2023 | 94.63 | 94.96 | 92.99 | 93.28 | 465,244 | -2.45(-2.56%) |
Aug 10, 2023 | 97.46 | 98.63 | 95.48 | 95.73 | 800,097 | -0.36(-0.37%) |
Aug 09, 2023 | 97.96 | 98.46 | 95.97 | 96.08 | 624,034 | -2.14(-2.18%) |
Aug 08, 2023 | 98.21 | 98.58 | 97.06 | 98.22 | 558,279 | -1.58(-1.58%) |
Aug 07, 2023 | 99.76 | 101.26 | 99.51 | 99.80 | 744,724 | +0.38(+0.38%) |
Aug 04, 2023 | 100.77 | 101.04 | 98.43 | 99.42 | 982,176 | -1.11(-1.10%) |
Aug 03, 2023 | 101.69 | 102.01 | 98.12 | 100.53 | 963,320 | -1.16(-1.14%) |
Aug 02, 2023 | 104.51 | 104.51 | 100.60 | 101.69 | 1,102,244 | -5.01(-4.69%) |