Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 79.08 | 79.08 | 76.13 | 76.46 | 5,911,323 | -2.69(-3.39%) |
Oct 30, 2023 | 80.22 | 80.43 | 78.71 | 79.14 | 2,767,875 | -0.19(-0.24%) |
Oct 27, 2023 | 80.03 | 80.58 | 78.83 | 79.33 | 1,674,733 | -0.66(-0.83%) |
Oct 26, 2023 | 80.17 | 82.16 | 79.64 | 79.99 | 2,050,430 | -0.38(-0.47%) |
Oct 25, 2023 | 82.45 | 82.87 | 80.22 | 80.37 | 1,765,801 | -2.57(-3.10%) |
Oct 24, 2023 | 82.40 | 83.49 | 82.39 | 82.94 | 1,617,855 | +1.17(+1.42%) |
Oct 23, 2023 | 81.32 | 82.52 | 80.54 | 81.77 | 1,827,534 | +0.45(+0.56%) |
Oct 20, 2023 | 82.18 | 82.46 | 80.28 | 81.32 | 3,043,181 | -1.01(-1.22%) |
Oct 19, 2023 | 85.64 | 86.02 | 82.00 | 82.32 | 2,987,203 | -3.82(-4.44%) |
Oct 18, 2023 | 86.26 | 86.63 | 84.93 | 86.14 | 3,142,887 | -0.85(-0.98%) |
Oct 17, 2023 | 85.75 | 87.97 | 85.75 | 86.99 | 2,712,950 | +0.85(+0.99%) |
Oct 16, 2023 | 86.89 | 87.18 | 84.00 | 86.14 | 3,084,510 | -0.31(-0.35%) |
Oct 13, 2023 | 86.91 | 87.69 | 85.16 | 86.45 | 2,797,797 | -0.38(-0.44%) |
Oct 12, 2023 | 88.37 | 88.47 | 86.50 | 86.84 | 2,147,259 | -1.32(-1.50%) |
Oct 11, 2023 | 89.82 | 89.94 | 87.66 | 88.16 | 2,392,430 | -0.49(-0.56%) |
Oct 10, 2023 | 88.17 | 89.71 | 88.13 | 88.65 | 2,829,383 | +0.60(+0.68%) |
Oct 09, 2023 | 87.67 | 88.74 | 87.24 | 88.05 | 2,276,163 | -1.37(-1.53%) |
Oct 06, 2023 | 87.00 | 89.96 | 86.88 | 89.42 | 2,661,316 | +1.96(+2.25%) |
Oct 05, 2023 | 86.39 | 87.81 | 86.28 | 87.46 | 2,329,905 | +0.60(+0.69%) |
Oct 04, 2023 | 85.86 | 87.43 | 85.61 | 86.86 | 2,041,705 | +1.39(+1.63%) |
Oct 03, 2023 | 88.04 | 88.51 | 85.00 | 85.46 | 2,299,892 | -3.00(-3.39%) |
Oct 02, 2023 | 88.90 | 89.25 | 88.06 | 88.46 | 1,749,768 | -0.16(-0.18%) |
Sep 29, 2023 | 90.34 | 90.51 | 88.42 | 88.62 | 1,763,031 | -1.32(-1.47%) |
Sep 28, 2023 | 88.47 | 90.54 | 88.47 | 89.95 | 1,292,703 | +1.53(+1.73%) |
Sep 27, 2023 | 89.08 | 89.35 | 87.64 | 88.42 | 2,102,718 | -0.33(-0.37%) |
Sep 26, 2023 | 90.02 | 90.83 | 88.67 | 88.74 | 1,672,143 | -2.57(-2.81%) |
Sep 25, 2023 | 89.28 | 91.42 | 90.96 | 91.31 | 1,400,587 | +1.65(+1.84%) |
Sep 22, 2023 | 89.89 | 90.93 | 89.25 | 89.66 | 1,856,486 | +0.39(+0.44%) |
Sep 21, 2023 | 89.82 | 90.59 | 89.00 | 89.26 | 2,070,340 | -1.59(-1.75%) |
Sep 20, 2023 | 90.50 | 92.00 | 90.29 | 90.85 | 2,877,875 | +0.36(+0.39%) |
Sep 19, 2023 | 91.25 | 91.53 | 89.52 | 90.50 | 2,095,765 | -0.39(-0.43%) |
Sep 18, 2023 | 90.28 | 91.16 | 89.72 | 90.89 | 2,101,863 | +0.28(+0.31%) |
Sep 15, 2023 | 90.01 | 91.23 | 89.81 | 90.62 | 3,300,645 | +0.60(+0.67%) |
Sep 14, 2023 | 89.85 | 90.23 | 88.72 | 90.01 | 2,609,643 | +0.56(+0.63%) |
Sep 13, 2023 | 89.05 | 90.54 | 88.82 | 89.45 | 3,151,101 | +0.43(+0.49%) |
Sep 12, 2023 | 87.11 | 89.37 | 87.07 | 89.02 | 2,080,804 | +1.54(+1.76%) |
Sep 11, 2023 | 87.71 | 87.82 | 87.10 | 87.48 | 898,257 | +0.73(+0.84%) |
Sep 08, 2023 | 85.90 | 87.85 | 85.85 | 86.75 | 1,558,973 | +0.73(+0.85%) |
Sep 07, 2023 | 85.25 | 86.31 | 84.46 | 86.02 | 2,050,318 | +0.06(+0.07%) |
Sep 06, 2023 | 86.98 | 87.16 | 85.89 | 85.96 | 1,747,982 | -1.69(-1.93%) |
Sep 05, 2023 | 85.48 | 87.75 | 85.45 | 87.65 | 3,602,751 | +2.30(+2.70%) |
Sep 01, 2023 | 86.57 | 87.08 | 84.78 | 85.34 | 2,731,339 | -0.89(-1.03%) |
Aug 31, 2023 | 84.41 | 86.57 | 84.08 | 86.23 | 3,665,282 | +2.21(+2.63%) |
Aug 30, 2023 | 83.94 | 84.16 | 83.62 | 84.02 | 1,677,549 | +0.14(+0.16%) |
Aug 29, 2023 | 82.35 | 84.28 | 82.30 | 83.88 | 2,466,153 | +1.30(+1.58%) |
Aug 28, 2023 | 82.94 | 83.26 | 82.19 | 82.58 | 1,470,482 | +0.48(+0.59%) |
Aug 25, 2023 | 81.70 | 82.56 | 81.00 | 82.10 | 1,294,508 | +0.62(+0.76%) |
Aug 24, 2023 | 82.64 | 83.40 | 81.31 | 81.47 | 1,512,912 | -0.53(-0.65%) |
Aug 23, 2023 | 80.48 | 82.42 | 80.29 | 82.01 | 2,577,815 | +1.51(+1.88%) |
Aug 22, 2023 | 81.36 | 81.51 | 80.35 | 80.50 | 1,626,230 | -0.02(-0.02%) |
Aug 21, 2023 | 79.94 | 80.91 | 79.62 | 80.52 | 1,981,692 | +0.38(+0.48%) |
Aug 18, 2023 | 77.43 | 80.38 | 77.40 | 80.13 | 1,655,101 | +1.94(+2.47%) |
Aug 17, 2023 | 79.21 | 79.44 | 77.73 | 78.20 | 2,172,673 | -0.62(-0.79%) |
Aug 16, 2023 | 78.94 | 79.55 | 78.77 | 78.82 | 1,405,620 | -0.26(-0.32%) |
Aug 15, 2023 | 80.03 | 80.15 | 79.04 | 79.07 | 1,818,772 | -1.41(-1.76%) |
Aug 14, 2023 | 79.56 | 80.58 | 78.85 | 80.49 | 1,656,737 | +0.54(+0.68%) |
Aug 11, 2023 | 79.60 | 80.53 | 79.23 | 79.95 | 2,085,368 | -0.19(-0.23%) |
Aug 10, 2023 | 80.20 | 81.02 | 79.32 | 80.13 | 3,261,315 | -0.10(-0.12%) |
Aug 09, 2023 | 80.82 | 81.12 | 79.53 | 80.23 | 6,674,087 | -0.77(-0.95%) |
Aug 08, 2023 | 81.00 | 82.48 | 80.82 | 81.00 | 7,154,646 | -3.72(-4.39%) |
Aug 07, 2023 | 84.46 | 85.36 | 84.13 | 84.72 | 1,995,751 | +0.13(+0.15%) |
Aug 04, 2023 | 85.26 | 86.24 | 83.96 | 84.59 | 2,384,156 | +0.21(+0.24%) |
Aug 03, 2023 | 80.53 | 84.92 | 80.50 | 84.39 | 3,159,348 | +4.52(+5.66%) |
Aug 02, 2023 | 79.71 | 80.04 | 78.89 | 79.87 | 2,421,767 | -0.62(-0.77%) |