Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 76.84 | 77.78 | 76.17 | 77.23 | 1,034,319 | +0.59(+0.77%) |
Oct 30, 2023 | 77.45 | 78.16 | 75.47 | 76.64 | 1,051,441 | -0.13(-0.17%) |
Oct 27, 2023 | 77.93 | 78.48 | 76.14 | 76.77 | 972,005 | -0.72(-0.93%) |
Oct 26, 2023 | 78.65 | 79.75 | 77.09 | 77.49 | 1,138,033 | -1.11(-1.41%) |
Oct 25, 2023 | 80.61 | 80.92 | 78.07 | 78.60 | 1,187,268 | -2.51(-3.09%) |
Oct 24, 2023 | 77.96 | 81.56 | 77.77 | 81.11 | 1,395,679 | +2.24(+2.84%) |
Oct 23, 2023 | 77.45 | 79.90 | 77.10 | 78.87 | 1,095,870 | +1.35(+1.74%) |
Oct 20, 2023 | 82.17 | 82.38 | 77.47 | 77.52 | 1,525,682 | -4.10(-5.02%) |
Oct 19, 2023 | 78.58 | 82.63 | 78.58 | 81.62 | 1,758,218 | +2.88(+3.66%) |
Oct 18, 2023 | 76.26 | 79.25 | 75.14 | 78.74 | 1,968,257 | +2.36(+3.09%) |
Oct 17, 2023 | 74.15 | 77.94 | 74.15 | 76.38 | 1,724,338 | +1.81(+2.43%) |
Oct 16, 2023 | 73.62 | 75.90 | 72.71 | 74.57 | 1,478,335 | +1.37(+1.87%) |
Oct 13, 2023 | 73.54 | 74.98 | 72.71 | 73.20 | 1,854,402 | -0.59(-0.80%) |
Oct 12, 2023 | 76.56 | 77.56 | 71.84 | 73.79 | 4,140,691 | -2.10(-2.77%) |
Oct 11, 2023 | 76.20 | 78.00 | 71.51 | 75.89 | 8,586,630 | -15.39(-16.86%) |
Oct 10, 2023 | 88.47 | 92.30 | 88.24 | 91.28 | 900,215 | +2.78(+3.14%) |
Oct 09, 2023 | 89.39 | 90.02 | 86.97 | 88.50 | 1,143,033 | -1.09(-1.22%) |
Oct 06, 2023 | 90.51 | 91.07 | 89.39 | 89.59 | 1,080,921 | -1.66(-1.82%) |
Oct 05, 2023 | 93.10 | 93.91 | 91.22 | 91.25 | 824,884 | -1.89(-2.03%) |
Oct 04, 2023 | 93.87 | 93.87 | 92.13 | 93.14 | 768,235 | -0.58(-0.62%) |
Oct 03, 2023 | 94.56 | 95.29 | 93.06 | 93.72 | 687,785 | -1.38(-1.45%) |
Oct 02, 2023 | 94.69 | 95.28 | 93.26 | 95.10 | 736,019 | +0.57(+0.60%) |
Sep 29, 2023 | 96.53 | 97.20 | 94.51 | 94.53 | 911,707 | -1.77(-1.84%) |
Sep 28, 2023 | 95.87 | 96.47 | 94.57 | 96.30 | 524,582 | +0.56(+0.58%) |
Sep 27, 2023 | 96.53 | 96.91 | 94.16 | 95.74 | 618,061 | +0.06(+0.06%) |
Sep 26, 2023 | 98.57 | 99.02 | 95.68 | 95.68 | 777,786 | -2.91(-2.95%) |
Sep 25, 2023 | 98.38 | 98.69 | 97.94 | 98.59 | 560,832 | -0.12(-0.12%) |
Sep 22, 2023 | 102.35 | 102.60 | 98.50 | 98.71 | 655,966 | -3.65(-3.57%) |
Sep 21, 2023 | 103.60 | 104.16 | 102.29 | 102.36 | 670,285 | -0.97(-0.94%) |
Sep 20, 2023 | 102.21 | 103.93 | 101.43 | 103.33 | 660,866 | +1.37(+1.34%) |
Sep 19, 2023 | 100.08 | 102.93 | 100.08 | 101.96 | 813,998 | +2.19(+2.20%) |
Sep 18, 2023 | 98.62 | 100.38 | 98.52 | 99.77 | 766,035 | +1.44(+1.46%) |
Sep 15, 2023 | 97.04 | 100.27 | 97.04 | 98.33 | 1,492,134 | -0.06(-0.06%) |
Sep 14, 2023 | 101.29 | 103.62 | 95.35 | 98.39 | 1,833,764 | -2.74(-2.71%) |
Sep 13, 2023 | 97.00 | 101.53 | 97.00 | 101.13 | 1,185,350 | +3.97(+4.09%) |
Sep 12, 2023 | 95.88 | 98.17 | 95.51 | 97.16 | 1,053,473 | +0.90(+0.93%) |
Sep 11, 2023 | 95.74 | 96.70 | 95.06 | 96.26 | 526,786 | +0.71(+0.74%) |
Sep 08, 2023 | 95.44 | 96.52 | 95.01 | 95.55 | 707,005 | +0.21(+0.22%) |
Sep 07, 2023 | 99.06 | 99.17 | 94.70 | 95.34 | 823,563 | -3.55(-3.59%) |
Sep 06, 2023 | 96.21 | 99.56 | 96.21 | 98.89 | 772,757 | +2.24(+2.32%) |
Sep 05, 2023 | 102.36 | 102.47 | 96.62 | 96.65 | 976,395 | -6.34(-6.16%) |
Sep 01, 2023 | 102.80 | 103.86 | 102.56 | 102.99 | 340,698 | +0.57(+0.56%) |
Aug 31, 2023 | 103.79 | 103.92 | 102.04 | 102.42 | 797,434 | -0.89(-0.86%) |
Aug 30, 2023 | 102.49 | 104.02 | 102.40 | 103.31 | 379,934 | +1.12(+1.10%) |
Aug 29, 2023 | 100.68 | 102.59 | 100.17 | 102.19 | 366,719 | +1.64(+1.63%) |
Aug 28, 2023 | 101.05 | 101.51 | 100.23 | 100.55 | 622,405 | -0.06(-0.06%) |
Aug 25, 2023 | 101.02 | 101.36 | 100.06 | 100.61 | 416,859 | -0.44(-0.44%) |
Aug 24, 2023 | 101.51 | 102.00 | 101.02 | 101.05 | 477,591 | -1.01(-0.99%) |
Aug 23, 2023 | 102.03 | 102.45 | 101.35 | 102.06 | 490,740 | +0.40(+0.39%) |
Aug 22, 2023 | 101.91 | 102.40 | 100.88 | 101.66 | 337,871 | -0.23(-0.23%) |
Aug 21, 2023 | 101.74 | 102.39 | 100.49 | 101.89 | 403,370 | +0.33(+0.32%) |
Aug 18, 2023 | 100.14 | 101.86 | 99.71 | 101.56 | 526,252 | +0.92(+0.91%) |
Aug 17, 2023 | 103.65 | 104.21 | 100.22 | 100.64 | 754,360 | -3.65(-3.50%) |
Aug 16, 2023 | 104.97 | 105.89 | 103.80 | 104.29 | 513,092 | -0.91(-0.87%) |
Aug 15, 2023 | 106.99 | 106.99 | 104.18 | 105.20 | 744,793 | -1.76(-1.65%) |
Aug 14, 2023 | 108.46 | 108.48 | 104.47 | 106.96 | 1,055,431 | -1.39(-1.28%) |
Aug 11, 2023 | 108.71 | 109.19 | 107.20 | 108.35 | 472,268 | -0.08(-0.07%) |
Aug 10, 2023 | 110.11 | 110.95 | 107.41 | 108.43 | 666,947 | -1.53(-1.39%) |
Aug 09, 2023 | 111.15 | 111.67 | 109.48 | 109.96 | 597,588 | -0.83(-0.75%) |
Aug 08, 2023 | 112.21 | 113.08 | 110.22 | 110.79 | 1,478,196 | -1.89(-1.68%) |
Aug 07, 2023 | 111.07 | 116.97 | 110.96 | 112.68 | 1,523,324 | +3.87(+3.56%) |
Aug 04, 2023 | 106.63 | 109.59 | 106.23 | 108.81 | 1,637,799 | +7.25(+7.14%) |
Aug 03, 2023 | 101.99 | 102.76 | 101.23 | 101.56 | 682,087 | -0.41(-0.40%) |
Aug 02, 2023 | 101.91 | 102.75 | 100.84 | 101.97 | 583,721 | -0.42(-0.41%) |