Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 81.94 | 83.62 | 81.56 | 83.46 | 306,293 | +2.07(+2.54%) |
Oct 30, 2023 | 81.72 | 82.70 | 80.95 | 81.39 | 307,813 | +0.46(+0.57%) |
Oct 27, 2023 | 81.24 | 81.81 | 79.32 | 80.93 | 388,539 | -1.08(-1.32%) |
Oct 26, 2023 | 80.74 | 83.39 | 77.37 | 82.01 | 624,442 | +2.98(+3.77%) |
Oct 25, 2023 | 77.10 | 80.67 | 77.10 | 79.03 | 405,514 | +1.33(+1.71%) |
Oct 24, 2023 | 79.23 | 80.01 | 76.70 | 77.70 | 420,031 | -0.94(-1.20%) |
Oct 23, 2023 | 78.78 | 80.56 | 78.19 | 78.64 | 467,278 | +0.06(+0.08%) |
Oct 20, 2023 | 82.25 | 82.49 | 78.56 | 78.58 | 658,662 | -3.56(-4.33%) |
Oct 19, 2023 | 81.91 | 83.23 | 81.24 | 82.14 | 197,420 | -0.27(-0.33%) |
Oct 18, 2023 | 84.29 | 84.67 | 82.32 | 82.41 | 237,175 | -2.62(-3.08%) |
Oct 17, 2023 | 83.46 | 85.84 | 83.46 | 85.03 | 307,769 | +1.34(+1.60%) |
Oct 16, 2023 | 82.96 | 84.04 | 82.83 | 83.69 | 225,960 | +1.44(+1.75%) |
Oct 13, 2023 | 83.12 | 83.26 | 81.45 | 82.25 | 183,569 | -0.86(-1.03%) |
Oct 12, 2023 | 85.12 | 85.12 | 83.09 | 83.11 | 171,513 | -1.05(-1.25%) |
Oct 11, 2023 | 82.95 | 84.34 | 82.95 | 84.16 | 198,123 | +1.27(+1.53%) |
Oct 10, 2023 | 81.34 | 82.95 | 81.34 | 82.89 | 261,314 | +1.70(+2.09%) |
Oct 09, 2023 | 78.88 | 81.23 | 78.48 | 81.19 | 155,254 | +1.81(+2.28%) |
Oct 06, 2023 | 78.38 | 80.25 | 77.93 | 79.38 | 205,306 | +0.50(+0.63%) |
Oct 05, 2023 | 79.09 | 79.50 | 78.32 | 78.88 | 253,453 | -0.40(-0.50%) |
Oct 04, 2023 | 79.06 | 79.57 | 78.33 | 79.28 | 183,736 | +0.42(+0.53%) |
Oct 03, 2023 | 79.81 | 80.19 | 78.59 | 78.86 | 238,539 | -1.35(-1.68%) |
Oct 02, 2023 | 81.68 | 81.73 | 79.77 | 80.21 | 260,634 | -1.47(-1.80%) |
Sep 29, 2023 | 82.62 | 83.05 | 81.33 | 81.68 | 300,660 | -0.36(-0.44%) |
Sep 28, 2023 | 81.84 | 82.83 | 81.82 | 82.04 | 214,828 | +0.18(+0.22%) |
Sep 27, 2023 | 80.54 | 82.09 | 80.54 | 81.86 | 190,755 | +1.32(+1.64%) |
Sep 26, 2023 | 81.63 | 82.26 | 80.51 | 80.54 | 301,170 | -1.64(-2.00%) |
Sep 25, 2023 | 80.51 | 82.28 | 81.93 | 82.18 | 222,481 | +1.20(+1.48%) |
Sep 22, 2023 | 80.19 | 81.32 | 79.91 | 80.98 | 323,214 | +0.87(+1.09%) |
Sep 21, 2023 | 79.82 | 80.65 | 79.24 | 80.11 | 161,503 | -0.44(-0.55%) |
Sep 20, 2023 | 81.58 | 82.79 | 80.52 | 80.55 | 189,592 | -0.46(-0.57%) |
Sep 19, 2023 | 79.76 | 81.28 | 78.84 | 81.01 | 278,002 | +1.02(+1.28%) |
Sep 18, 2023 | 79.07 | 81.66 | 78.48 | 79.99 | 331,298 | +2.29(+2.95%) |
Sep 15, 2023 | 78.31 | 79.15 | 77.44 | 77.70 | 780,048 | -1.10(-1.40%) |
Sep 14, 2023 | 78.87 | 79.19 | 78.03 | 78.80 | 317,986 | +0.64(+0.82%) |
Sep 13, 2023 | 78.85 | 79.68 | 77.98 | 78.16 | 279,211 | -0.52(-0.66%) |
Sep 12, 2023 | 78.18 | 78.81 | 77.22 | 78.68 | 163,946 | +0.32(+0.41%) |
Sep 11, 2023 | 78.46 | 78.86 | 77.42 | 78.36 | 244,705 | +0.04(+0.05%) |
Sep 08, 2023 | 79.64 | 79.88 | 78.29 | 78.32 | 212,205 | -1.20(-1.51%) |
Sep 07, 2023 | 79.71 | 79.71 | 78.17 | 79.52 | 230,211 | -0.39(-0.49%) |
Sep 06, 2023 | 80.16 | 81.05 | 79.29 | 79.91 | 172,678 | -0.23(-0.29%) |
Sep 05, 2023 | 81.20 | 81.36 | 78.36 | 80.14 | 203,278 | -2.38(-2.88%) |
Sep 01, 2023 | 82.93 | 83.36 | 82.36 | 82.52 | 222,763 | +0.36(+0.44%) |
Aug 31, 2023 | 82.72 | 83.57 | 82.08 | 82.16 | 189,537 | -0.31(-0.38%) |
Aug 30, 2023 | 82.27 | 83.02 | 82.27 | 82.47 | 160,125 | -0.32(-0.39%) |
Aug 29, 2023 | 81.06 | 82.80 | 80.26 | 82.79 | 154,578 | +1.52(+1.87%) |
Aug 28, 2023 | 80.88 | 81.68 | 80.03 | 81.27 | 177,900 | +0.53(+0.66%) |
Aug 25, 2023 | 80.28 | 81.52 | 79.56 | 80.74 | 160,361 | +1.08(+1.36%) |
Aug 24, 2023 | 80.05 | 80.87 | 79.52 | 79.66 | 177,579 | -0.42(-0.52%) |
Aug 23, 2023 | 79.55 | 80.24 | 79.16 | 80.08 | 157,282 | +0.81(+1.02%) |
Aug 22, 2023 | 80.01 | 80.61 | 78.82 | 79.27 | 228,218 | -0.67(-0.84%) |
Aug 21, 2023 | 78.83 | 80.39 | 78.83 | 79.94 | 272,735 | +1.00(+1.27%) |
Aug 18, 2023 | 77.86 | 79.42 | 77.86 | 78.94 | 225,607 | +0.49(+0.62%) |
Aug 17, 2023 | 78.59 | 78.99 | 77.91 | 78.45 | 203,858 | -0.06(-0.08%) |
Aug 16, 2023 | 79.43 | 79.94 | 78.25 | 78.51 | 238,549 | -1.01(-1.27%) |
Aug 15, 2023 | 80.80 | 80.80 | 79.34 | 79.52 | 234,010 | -2.06(-2.53%) |
Aug 14, 2023 | 80.49 | 81.60 | 79.96 | 81.58 | 216,595 | +0.53(+0.65%) |
Aug 11, 2023 | 79.73 | 81.28 | 79.73 | 81.05 | 224,008 | +0.81(+1.01%) |
Aug 10, 2023 | 79.71 | 81.30 | 79.65 | 80.24 | 328,553 | +0.86(+1.08%) |
Aug 09, 2023 | 79.87 | 79.96 | 79.03 | 79.38 | 305,260 | -0.81(-1.01%) |
Aug 08, 2023 | 79.73 | 80.32 | 78.51 | 80.19 | 155,520 | -0.70(-0.87%) |
Aug 07, 2023 | 79.67 | 81.03 | 79.39 | 80.89 | 204,741 | +1.39(+1.75%) |
Aug 04, 2023 | 79.93 | 81.10 | 79.49 | 79.50 | 223,992 | -0.39(-0.49%) |
Aug 03, 2023 | 78.31 | 80.34 | 77.73 | 79.89 | 285,134 | +1.44(+1.84%) |
Aug 02, 2023 | 76.27 | 78.53 | 76.17 | 78.45 | 275,143 | +0.92(+1.19%) |