Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 79.77 | 79.98 | 79.23 | 79.74 | 725,323 | +0.15(+0.19%) |
Oct 30, 2023 | 79.45 | 79.81 | 79.11 | 79.59 | 608,061 | +0.69(+0.87%) |
Oct 27, 2023 | 79.63 | 79.94 | 78.36 | 78.90 | 896,515 | -0.92(-1.15%) |
Oct 26, 2023 | 79.35 | 80.70 | 79.27 | 79.82 | 712,984 | +0.42(+0.53%) |
Oct 25, 2023 | 79.88 | 80.16 | 78.78 | 79.40 | 613,117 | -0.66(-0.82%) |
Oct 24, 2023 | 80.07 | 80.59 | 79.43 | 80.05 | 813,951 | +0.24(+0.30%) |
Oct 23, 2023 | 79.67 | 80.84 | 79.50 | 79.82 | 877,674 | -0.04(-0.05%) |
Oct 20, 2023 | 80.71 | 81.07 | 79.57 | 79.86 | 1,099,673 | -1.01(-1.24%) |
Oct 19, 2023 | 82.05 | 82.87 | 80.54 | 80.86 | 1,205,567 | -1.68(-2.04%) |
Oct 18, 2023 | 82.57 | 83.08 | 80.88 | 82.54 | 4,123,585 | -3.55(-4.12%) |
Oct 17, 2023 | 85.42 | 86.70 | 85.33 | 86.09 | 1,978,215 | +0.52(+0.61%) |
Oct 16, 2023 | 85.81 | 86.82 | 85.41 | 85.57 | 867,992 | +0.84(+0.99%) |
Oct 13, 2023 | 84.98 | 85.49 | 84.39 | 84.73 | 627,452 | -0.38(-0.44%) |
Oct 12, 2023 | 87.08 | 87.21 | 84.67 | 85.11 | 950,519 | -1.94(-2.23%) |
Oct 11, 2023 | 87.78 | 87.96 | 86.53 | 87.05 | 776,633 | -0.91(-1.03%) |
Oct 10, 2023 | 88.71 | 88.84 | 87.84 | 87.96 | 648,857 | +0.34(+0.39%) |
Oct 09, 2023 | 89.23 | 89.27 | 87.54 | 87.62 | 675,939 | -1.67(-1.87%) |
Oct 06, 2023 | 87.76 | 89.72 | 87.41 | 89.30 | 793,635 | +1.75(+2.00%) |
Oct 05, 2023 | 85.31 | 87.68 | 85.14 | 87.54 | 728,356 | +1.43(+1.67%) |
Oct 04, 2023 | 86.90 | 87.44 | 85.44 | 86.11 | 782,152 | -0.42(-0.48%) |
Oct 03, 2023 | 85.79 | 87.43 | 85.62 | 86.53 | 1,113,451 | +1.21(+1.42%) |
Oct 02, 2023 | 86.41 | 86.74 | 84.88 | 85.31 | 795,075 | -0.89(-1.03%) |
Sep 29, 2023 | 87.77 | 87.81 | 85.70 | 86.20 | 1,045,443 | -1.27(-1.46%) |
Sep 28, 2023 | 87.88 | 88.05 | 87.06 | 87.47 | 738,947 | -0.27(-0.31%) |
Sep 27, 2023 | 86.39 | 89.38 | 86.13 | 87.74 | 1,118,518 | +1.80(+2.10%) |
Sep 26, 2023 | 86.74 | 87.00 | 85.17 | 85.94 | 1,022,275 | -1.62(-1.85%) |
Sep 25, 2023 | 87.26 | 87.62 | 87.26 | 87.56 | 592,394 | +0.06(+0.07%) |
Sep 22, 2023 | 88.80 | 89.17 | 87.04 | 87.50 | 685,558 | -1.19(-1.34%) |
Sep 21, 2023 | 90.02 | 90.38 | 88.28 | 88.69 | 1,143,390 | -1.60(-1.78%) |
Sep 20, 2023 | 89.15 | 90.52 | 88.54 | 90.29 | 1,133,165 | +1.09(+1.22%) |
Sep 19, 2023 | 90.70 | 90.70 | 88.23 | 89.21 | 1,179,897 | -1.05(-1.16%) |
Sep 18, 2023 | 91.23 | 91.34 | 89.80 | 90.25 | 1,084,208 | -1.11(-1.21%) |
Sep 15, 2023 | 91.62 | 92.20 | 90.90 | 91.36 | 1,895,745 | -0.96(-1.04%) |
Sep 14, 2023 | 92.14 | 92.60 | 91.57 | 92.31 | 777,347 | +0.62(+0.67%) |
Sep 13, 2023 | 93.84 | 94.03 | 90.77 | 91.70 | 832,442 | -1.90(-2.03%) |
Sep 12, 2023 | 93.75 | 94.27 | 93.42 | 93.60 | 943,110 | -0.48(-0.51%) |
Sep 11, 2023 | 94.35 | 95.19 | 93.76 | 94.08 | 772,818 | +0.01(+0.01%) |
Sep 08, 2023 | 92.69 | 94.18 | 92.59 | 94.07 | 645,905 | +1.48(+1.60%) |
Sep 07, 2023 | 92.82 | 93.26 | 91.67 | 92.58 | 673,910 | -0.38(-0.41%) |
Sep 06, 2023 | 91.58 | 93.23 | 91.58 | 92.96 | 707,871 | +1.25(+1.37%) |
Sep 05, 2023 | 92.08 | 92.20 | 91.24 | 91.71 | 710,096 | -0.44(-0.48%) |
Sep 01, 2023 | 91.02 | 92.66 | 90.51 | 92.14 | 856,676 | +1.44(+1.59%) |
Aug 31, 2023 | 89.85 | 91.01 | 89.45 | 90.70 | 1,021,690 | +0.93(+1.03%) |
Aug 30, 2023 | 91.02 | 91.35 | 89.73 | 89.77 | 982,293 | -1.30(-1.43%) |
Aug 29, 2023 | 92.83 | 92.86 | 88.91 | 91.08 | 1,229,614 | -1.75(-1.89%) |
Aug 28, 2023 | 92.33 | 93.78 | 92.28 | 92.83 | 669,415 | +0.70(+0.76%) |
Aug 25, 2023 | 91.65 | 92.75 | 90.69 | 92.13 | 519,501 | +0.81(+0.88%) |
Aug 24, 2023 | 91.46 | 92.36 | 90.93 | 91.33 | 390,727 | -0.14(-0.15%) |
Aug 23, 2023 | 90.76 | 91.67 | 90.55 | 91.46 | 644,783 | +0.60(+0.66%) |
Aug 22, 2023 | 92.68 | 93.00 | 90.62 | 90.87 | 606,561 | -1.68(-1.82%) |
Aug 21, 2023 | 91.00 | 92.80 | 90.83 | 92.55 | 673,157 | +1.51(+1.66%) |
Aug 18, 2023 | 88.91 | 91.23 | 88.44 | 91.04 | 816,519 | +0.93(+1.03%) |
Aug 17, 2023 | 90.80 | 91.71 | 90.10 | 90.11 | 737,491 | -0.69(-0.76%) |
Aug 16, 2023 | 91.12 | 91.81 | 90.79 | 90.80 | 808,100 | -0.30(-0.33%) |
Aug 15, 2023 | 92.19 | 92.41 | 90.71 | 91.10 | 745,079 | -1.52(-1.64%) |
Aug 14, 2023 | 90.78 | 92.84 | 90.77 | 92.62 | 886,375 | +1.48(+1.63%) |
Aug 11, 2023 | 89.83 | 91.76 | 89.62 | 91.14 | 697,747 | +1.16(+1.29%) |
Aug 10, 2023 | 89.99 | 90.56 | 89.49 | 89.97 | 544,731 | +0.55(+0.61%) |
Aug 09, 2023 | 88.67 | 89.99 | 87.93 | 89.43 | 773,103 | +0.99(+1.12%) |
Aug 08, 2023 | 88.35 | 89.02 | 87.38 | 88.43 | 708,669 | -1.19(-1.33%) |
Aug 07, 2023 | 89.52 | 90.01 | 89.22 | 89.62 | 498,833 | +0.80(+0.90%) |
Aug 04, 2023 | 90.62 | 90.63 | 87.67 | 88.83 | 804,313 | -1.73(-1.91%) |
Aug 03, 2023 | 88.54 | 91.82 | 88.54 | 90.56 | 1,344,284 | +2.02(+2.28%) |
Aug 02, 2023 | 88.08 | 89.25 | 87.89 | 88.54 | 791,882 | +0.22(+0.25%) |