Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 85.03 | 85.58 | 84.75 | 85.46 | 501,806 | +0.56(+0.66%) |
Oct 30, 2023 | 84.50 | 85.10 | 84.17 | 84.90 | 549,891 | +0.78(+0.93%) |
Oct 27, 2023 | 85.35 | 85.45 | 83.86 | 84.12 | 600,070 | -1.11(-1.30%) |
Oct 26, 2023 | 85.21 | 85.86 | 85.21 | 85.23 | 563,988 | +0.00(+0.00%) |
Oct 25, 2023 | 85.59 | 85.77 | 84.92 | 85.23 | 496,824 | -0.44(-0.51%) |
Oct 24, 2023 | 85.53 | 85.93 | 85.30 | 85.67 | 675,172 | +0.61(+0.72%) |
Oct 23, 2023 | 85.29 | 85.92 | 85.02 | 85.06 | 667,724 | -0.52(-0.61%) |
Oct 20, 2023 | 86.13 | 86.47 | 85.57 | 85.58 | 602,159 | -0.58(-0.67%) |
Oct 19, 2023 | 87.11 | 87.38 | 86.06 | 86.16 | 772,668 | -0.99(-1.14%) |
Oct 18, 2023 | 88.09 | 88.21 | 87.09 | 87.15 | 448,522 | -1.35(-1.53%) |
Oct 17, 2023 | 87.60 | 88.90 | 87.60 | 88.50 | 491,466 | +0.42(+0.48%) |
Oct 16, 2023 | 87.77 | 88.44 | 87.54 | 88.08 | 676,424 | +0.79(+0.91%) |
Oct 13, 2023 | 87.62 | 87.87 | 86.96 | 87.29 | 358,755 | -0.04(-0.05%) |
Oct 12, 2023 | 88.56 | 88.83 | 86.88 | 87.33 | 482,152 | -1.00(-1.13%) |
Oct 11, 2023 | 88.58 | 88.67 | 87.80 | 88.33 | 947,468 | -0.01(-0.01%) |
Oct 10, 2023 | 87.88 | 88.83 | 87.88 | 88.34 | 431,426 | +0.64(+0.73%) |
Oct 09, 2023 | 86.85 | 87.77 | 86.80 | 87.70 | 455,289 | +0.58(+0.67%) |
Oct 06, 2023 | 86.36 | 87.57 | 85.59 | 87.12 | 660,565 | +0.32(+0.37%) |
Oct 05, 2023 | 87.22 | 87.48 | 86.50 | 86.80 | 417,671 | -0.68(-0.78%) |
Oct 04, 2023 | 87.12 | 87.56 | 86.44 | 87.48 | 685,987 | +0.52(+0.60%) |
Oct 03, 2023 | 87.22 | 87.65 | 86.75 | 86.96 | 490,514 | -0.66(-0.75%) |
Oct 02, 2023 | 88.28 | 88.37 | 87.13 | 87.62 | 607,722 | -0.93(-1.05%) |
Sep 29, 2023 | 89.37 | 89.44 | 88.28 | 88.55 | 388,965 | -0.37(-0.42%) |
Sep 28, 2023 | 88.58 | 89.21 | 88.58 | 88.92 | 597,623 | +0.36(+0.41%) |
Sep 27, 2023 | 89.16 | 89.20 | 88.05 | 88.56 | 886,345 | -0.27(-0.30%) |
Sep 26, 2023 | 89.74 | 89.76 | 88.76 | 88.83 | 530,446 | -1.24(-1.38%) |
Sep 25, 2023 | 89.85 | 90.11 | 89.78 | 90.07 | 556,802 | +0.10(+0.11%) |
Sep 22, 2023 | 90.47 | 90.57 | 89.91 | 89.97 | 503,592 | -0.31(-0.34%) |
Sep 21, 2023 | 91.40 | 91.41 | 90.26 | 90.28 | 458,112 | -1.46(-1.59%) |
Sep 20, 2023 | 92.21 | 92.69 | 91.69 | 91.74 | 320,730 | -0.84(-0.91%) |
Sep 19, 2023 | 92.55 | 92.69 | 92.10 | 92.58 | 351,662 | -0.06(-0.06%) |
Sep 18, 2023 | 92.85 | 93.03 | 92.44 | 92.64 | 716,064 | -0.20(-0.22%) |
Sep 15, 2023 | 93.50 | 93.61 | 92.75 | 92.84 | 334,043 | -0.83(-0.88%) |
Sep 14, 2023 | 93.22 | 93.69 | 93.17 | 93.67 | 339,519 | +0.93(+1.00%) |
Sep 13, 2023 | 93.03 | 93.13 | 92.49 | 92.74 | 367,907 | -0.21(-0.23%) |
Sep 12, 2023 | 93.15 | 93.35 | 92.83 | 92.95 | 244,632 | -0.28(-0.30%) |
Sep 11, 2023 | 93.15 | 93.42 | 92.98 | 93.23 | 466,086 | +0.26(+0.27%) |
Sep 08, 2023 | 93.15 | 93.29 | 92.81 | 92.97 | 237,769 | -0.18(-0.19%) |
Sep 07, 2023 | 92.95 | 93.42 | 92.78 | 93.15 | 395,495 | +0.13(+0.14%) |
Sep 06, 2023 | 93.24 | 93.39 | 92.71 | 93.02 | 428,191 | -0.28(-0.30%) |
Sep 05, 2023 | 94.53 | 94.54 | 93.29 | 93.30 | 474,125 | -1.27(-1.34%) |
Sep 01, 2023 | 94.95 | 95.12 | 94.39 | 94.57 | 406,790 | +0.11(+0.12%) |
Aug 31, 2023 | 95.02 | 95.08 | 94.46 | 94.46 | 365,287 | -0.42(-0.44%) |
Aug 30, 2023 | 94.73 | 95.15 | 94.69 | 94.88 | 433,319 | +0.16(+0.17%) |
Aug 29, 2023 | 93.81 | 94.73 | 93.78 | 94.72 | 577,576 | +0.89(+0.95%) |
Aug 28, 2023 | 93.75 | 94.17 | 93.56 | 93.83 | 363,644 | +0.52(+0.56%) |
Aug 25, 2023 | 93.12 | 93.67 | 92.67 | 93.31 | 485,940 | +0.50(+0.54%) |
Aug 24, 2023 | 93.25 | 94.00 | 92.77 | 92.81 | 322,660 | -0.56(-0.60%) |
Aug 23, 2023 | 92.84 | 93.37 | 92.82 | 93.37 | 413,342 | +0.59(+0.64%) |
Aug 22, 2023 | 92.99 | 93.23 | 92.63 | 92.78 | 349,888 | -0.12(-0.13%) |
Aug 21, 2023 | 93.37 | 93.41 | 92.39 | 92.90 | 545,265 | -0.39(-0.42%) |
Aug 18, 2023 | 92.89 | 93.53 | 92.70 | 93.29 | 832,217 | +0.15(+0.16%) |
Aug 17, 2023 | 94.07 | 94.25 | 93.14 | 93.14 | 461,685 | -0.64(-0.68%) |
Aug 16, 2023 | 94.06 | 94.54 | 93.76 | 93.78 | 362,857 | -0.30(-0.32%) |
Aug 15, 2023 | 94.91 | 94.91 | 94.01 | 94.08 | 366,779 | -1.14(-1.20%) |
Aug 14, 2023 | 95.32 | 95.43 | 94.97 | 95.22 | 319,941 | -0.15(-0.16%) |
Aug 11, 2023 | 95.00 | 95.46 | 94.96 | 95.37 | 333,230 | +0.19(+0.20%) |
Aug 10, 2023 | 95.91 | 96.34 | 94.97 | 95.18 | 518,827 | -0.30(-0.31%) |
Aug 09, 2023 | 95.60 | 96.04 | 95.37 | 95.48 | 444,374 | -0.06(-0.06%) |
Aug 08, 2023 | 95.80 | 95.80 | 94.81 | 95.54 | 331,693 | -0.65(-0.68%) |
Aug 07, 2023 | 95.50 | 96.30 | 95.50 | 96.19 | 284,942 | +0.92(+0.97%) |
Aug 04, 2023 | 96.00 | 96.43 | 95.24 | 95.27 | 544,652 | -0.56(-0.58%) |
Aug 03, 2023 | 96.47 | 96.47 | 95.79 | 95.83 | 488,619 | -0.53(-0.55%) |
Aug 02, 2023 | 96.17 | 96.79 | 96.08 | 96.36 | 464,055 | -0.25(-0.26%) |