Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 79.44 | 0 | -1.78(-2.19%) | |||
Oct 30, 2023 | 81.22 | 0 | -1.69(-2.04%) | |||
Oct 29, 2023 | 82.91 | 0 | -1.56(-1.85%) | |||
Oct 28, 2023 | 84.78 | 85.44 | 83.83 | 84.47 | 0 | +0.00(+0.00%) |
Oct 27, 2023 | 84.78 | 85.44 | 83.83 | 84.47 | 0 | -0.12(-0.14%) |
Oct 26, 2023 | 84.59 | 0 | +0.00(+0.00%) | |||
Oct 25, 2023 | 84.59 | 0 | +0.78(+0.93%) | |||
Oct 24, 2023 | 83.81 | 0 | +0.88(+1.06%) | |||
Oct 23, 2023 | 82.93 | 0 | -0.80(-0.96%) | |||
Oct 22, 2023 | 83.73 | 0 | +1.29(+1.56%) | |||
Oct 21, 2023 | 84.11 | 84.13 | 81.51 | 82.44 | 0 | +0.00(+0.00%) |
Oct 20, 2023 | 84.11 | 84.13 | 81.51 | 82.44 | 0 | -1.83(-2.17%) |
Oct 19, 2023 | 84.27 | 0 | +0.00(+0.00%) | |||
Oct 18, 2023 | 84.27 | 0 | +0.03(+0.04%) | |||
Oct 17, 2023 | 84.24 | 0 | +1.01(+1.21%) | |||
Oct 16, 2023 | 83.23 | 0 | -1.92(-2.25%) | |||
Oct 15, 2023 | 85.15 | 0 | -1.00(-1.16%) | |||
Oct 14, 2023 | 85.10 | 86.49 | 84.73 | 86.15 | 0 | +0.00(+0.00%) |
Oct 13, 2023 | 85.10 | 86.49 | 84.73 | 86.15 | 0 | +1.23(+1.45%) |
Oct 12, 2023 | 84.92 | 0 | +0.00(+0.00%) | |||
Oct 11, 2023 | 84.92 | 0 | -0.13(-0.15%) | |||
Oct 10, 2023 | 85.05 | 0 | -0.40(-0.47%) | |||
Oct 09, 2023 | 85.45 | 0 | -1.51(-1.74%) | |||
Oct 08, 2023 | 86.96 | 0 | -0.26(-0.30%) | |||
Oct 07, 2023 | 86.60 | 87.50 | 86.55 | 87.22 | 0 | +0.00(+0.00%) |
Oct 06, 2023 | 86.60 | 87.50 | 86.55 | 87.22 | 0 | +0.68(+0.79%) |
Oct 05, 2023 | 86.54 | 0 | +0.00(+0.00%) | |||
Oct 04, 2023 | 86.54 | 0 | -0.47(-0.54%) | |||
Oct 03, 2023 | 87.01 | 0 | -0.42(-0.48%) | |||
Oct 02, 2023 | 87.43 | 0 | -0.32(-0.36%) | |||
Oct 01, 2023 | 87.75 | 0 | +0.56(+0.64%) | |||
Sep 30, 2023 | 88.83 | 89.29 | 87.02 | 87.19 | 0 | +0.00(+0.00%) |
Sep 29, 2023 | 88.83 | 89.29 | 87.02 | 87.19 | 0 | -1.52(-1.71%) |
Sep 28, 2023 | 88.71 | 0 | +0.00(+0.00%) | |||
Sep 27, 2023 | 88.71 | 0 | +0.41(+0.46%) | |||
Sep 26, 2023 | 88.30 | 0 | +0.12(+0.14%) | |||
Sep 25, 2023 | 88.18 | 0 | +0.01(+0.01%) | |||
Sep 24, 2023 | 88.17 | 0 | +2.23(+2.59%) | |||
Sep 23, 2023 | 86.30 | 87.39 | 85.55 | 85.94 | 0 | +0.00(+0.00%) |
Sep 22, 2023 | 86.30 | 87.39 | 85.55 | 85.94 | 0 | -0.53(-0.61%) |
Sep 21, 2023 | 86.47 | 0 | +0.00(+0.00%) | |||
Sep 20, 2023 | 86.47 | 0 | -0.39(-0.45%) | |||
Sep 19, 2023 | 86.86 | 0 | -0.66(-0.75%) | |||
Sep 18, 2023 | 87.52 | 0 | +0.52(+0.60%) | |||
Sep 17, 2023 | 87.00 | 0 | +0.30(+0.35%) | |||
Sep 16, 2023 | 87.82 | 88.30 | 86.36 | 86.70 | 0 | +0.00(+0.00%) |
Sep 15, 2023 | 87.82 | 88.30 | 86.36 | 86.70 | 0 | -1.10(-1.25%) |
Sep 14, 2023 | 87.80 | 0 | +0.00(+0.00%) | |||
Sep 13, 2023 | 87.80 | 0 | +0.91(+1.05%) | |||
Sep 12, 2023 | 86.89 | 0 | -1.41(-1.60%) | |||
Sep 11, 2023 | 88.30 | 0 | +0.52(+0.59%) | |||
Sep 10, 2023 | 87.78 | 0 | +1.77(+2.06%) | |||
Sep 09, 2023 | 85.50 | 86.64 | 85.22 | 86.01 | 0 | +0.10(+0.12%) |
Sep 08, 2023 | 85.91 | 0 | +0.53(+0.62%) | |||
Sep 07, 2023 | 85.38 | 0 | +0.00(+0.00%) | |||
Sep 06, 2023 | 85.38 | 0 | -1.62(-1.86%) | |||
Sep 05, 2023 | 87.00 | 0 | -1.76(-1.98%) | |||
Sep 04, 2023 | 88.76 | 0 | -1.19(-1.32%) | |||
Sep 03, 2023 | 89.95 | 0 | +0.00(+0.00%) | |||
Sep 02, 2023 | 89.95 | 0 | +0.00(+0.00%) | |||
Sep 01, 2023 | 89.95 | 0 | +2.13(+2.43%) | |||
Aug 31, 2023 | 87.82 | 0 | +0.00(+0.00%) | |||
Aug 30, 2023 | 87.82 | 0 | -0.06(-0.07%) | |||
Aug 29, 2023 | 87.88 | 0 | +0.99(+1.14%) | |||
Aug 28, 2023 | 86.89 | 0 | -0.42(-0.48%) | |||
Aug 27, 2023 | 87.31 | 0 | -0.05(-0.06%) | |||
Aug 26, 2023 | 85.98 | 87.49 | 85.73 | 87.36 | 0 | +0.00(+0.00%) |
Aug 25, 2023 | 85.98 | 87.49 | 85.73 | 87.36 | 0 | +1.27(+1.48%) |
Aug 24, 2023 | 86.09 | 0 | +0.00(+0.00%) | |||
Aug 23, 2023 | 86.09 | 0 | +0.27(+0.31%) | |||
Aug 22, 2023 | 85.82 | 0 | +1.46(+1.73%) | |||
Aug 21, 2023 | 84.36 | 0 | +0.65(+0.78%) | |||
Aug 20, 2023 | 83.71 | 0 | +0.08(+0.10%) | |||
Aug 19, 2023 | 83.93 | 84.45 | 83.53 | 83.63 | 0 | +0.00(+0.00%) |
Aug 18, 2023 | 83.93 | 84.45 | 83.53 | 83.63 | 0 | +0.02(+0.02%) |
Aug 17, 2023 | 83.61 | 0 | +0.00(+0.00%) | |||
Aug 16, 2023 | 83.61 | 0 | -1.11(-1.31%) | |||
Aug 15, 2023 | 84.72 | 0 | -0.38(-0.45%) | |||
Aug 14, 2023 | 85.10 | 0 | -1.37(-1.58%) | |||
Aug 13, 2023 | 86.47 | 0 | -1.33(-1.51%) | |||
Aug 12, 2023 | 86.15 | 88.83 | 85.00 | 87.80 | 0 | +0.00(+0.00%) |
Aug 11, 2023 | 86.15 | 88.83 | 85.00 | 87.80 | 0 | +1.65(+1.92%) |
Aug 10, 2023 | 86.15 | 0 | +0.00(+0.00%) | |||
Aug 09, 2023 | 86.15 | 0 | +0.80(+0.94%) | |||
Aug 08, 2023 | 85.35 | 0 | +0.15(+0.18%) | |||
Aug 07, 2023 | 85.20 | 0 | -0.14(-0.16%) | |||
Aug 06, 2023 | 85.34 | 0 | +1.08(+1.28%) | |||
Aug 05, 2023 | 84.85 | 85.14 | 83.81 | 84.26 | 0 | +0.00(+0.00%) |
Aug 04, 2023 | 84.85 | 85.14 | 83.81 | 84.26 | 0 | -0.44(-0.52%) |
Aug 03, 2023 | 84.70 | 0 | +0.00(+0.00%) | |||
Aug 02, 2023 | 84.70 | 0 | +0.11(+0.13%) |