Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 82.45 | 82.85 | 81.65 | 81.68 | 38,117,120 | -0.40(-0.49%) |
Oct 30, 2023 | 81.91 | 82.58 | 81.35 | 82.08 | 46,031,260 | -0.37(-0.45%) |
Oct 27, 2023 | 82.28 | 83.27 | 81.84 | 82.45 | 33,113,862 | -0.35(-0.42%) |
Oct 26, 2023 | 81.59 | 82.89 | 81.51 | 82.81 | 50,853,752 | +1.25(+1.53%) |
Oct 25, 2023 | 82.11 | 82.22 | 81.24 | 81.56 | 62,687,668 | -1.86(-2.23%) |
Oct 24, 2023 | 82.52 | 83.41 | 82.18 | 83.41 | 47,324,700 | +1.08(+1.32%) |
Oct 23, 2023 | 80.93 | 82.93 | 80.55 | 82.33 | 72,504,576 | +0.98(+1.20%) |
Oct 20, 2023 | 81.11 | 81.64 | 80.89 | 81.35 | 53,400,828 | +0.46(+0.57%) |
Oct 19, 2023 | 81.98 | 82.65 | 80.86 | 80.89 | 89,711,976 | -1.69(-2.05%) |
Oct 18, 2023 | 82.46 | 82.80 | 81.95 | 82.58 | 65,135,864 | -0.73(-0.88%) |
Oct 17, 2023 | 82.96 | 83.69 | 82.59 | 83.32 | 54,163,180 | -0.93(-1.10%) |
Oct 16, 2023 | 84.23 | 84.41 | 83.95 | 84.24 | 39,259,932 | -1.38(-1.61%) |
Oct 13, 2023 | 85.61 | 85.84 | 85.19 | 85.62 | 45,323,880 | +1.51(+1.79%) |
Oct 12, 2023 | 86.05 | 86.19 | 83.97 | 84.12 | 68,534,376 | -2.35(-2.71%) |
Oct 11, 2023 | 85.86 | 86.46 | 85.61 | 86.46 | 59,920,864 | +1.77(+2.09%) |
Oct 10, 2023 | 83.90 | 85.19 | 83.58 | 84.69 | 56,010,664 | -0.12(-0.14%) |
Oct 09, 2023 | 83.56 | 84.83 | 83.02 | 84.81 | 30,097,114 | +1.94(+2.35%) |
Oct 06, 2023 | 82.29 | 83.74 | 82.15 | 82.87 | 64,246,076 | -1.02(-1.21%) |
Oct 05, 2023 | 84.16 | 84.23 | 83.69 | 83.88 | 36,583,492 | -0.42(-0.50%) |
Oct 04, 2023 | 83.82 | 84.35 | 83.43 | 84.30 | 57,577,132 | +1.17(+1.41%) |
Oct 03, 2023 | 84.35 | 84.68 | 82.96 | 83.13 | 72,992,920 | -1.83(-2.15%) |
Oct 02, 2023 | 85.83 | 85.93 | 84.74 | 84.96 | 45,711,016 | -1.45(-1.67%) |
Sep 29, 2023 | 86.97 | 87.18 | 85.86 | 86.40 | 50,307,244 | +0.01(+0.01%) |
Sep 28, 2023 | 85.36 | 86.44 | 84.85 | 86.39 | 61,822,320 | +0.26(+0.31%) |
Sep 27, 2023 | 87.23 | 87.31 | 85.82 | 86.13 | 48,352,968 | -0.45(-0.52%) |
Sep 26, 2023 | 87.12 | 87.31 | 86.42 | 86.58 | 39,093,996 | -0.30(-0.35%) |
Sep 25, 2023 | 87.35 | 87.25 | 86.85 | 86.88 | 46,780,512 | -2.19(-2.46%) |
Sep 22, 2023 | 88.47 | 89.24 | 88.33 | 89.07 | 30,311,924 | +0.71(+0.80%) |
Sep 21, 2023 | 88.94 | 89.01 | 88.35 | 88.36 | 61,530,464 | -2.33(-2.57%) |
Sep 20, 2023 | 90.88 | 91.19 | 90.64 | 90.69 | 30,210,190 | +0.28(+0.31%) |
Sep 19, 2023 | 90.68 | 91.02 | 90.41 | 90.41 | 25,605,456 | -0.67(-0.74%) |
Sep 18, 2023 | 90.46 | 91.12 | 90.43 | 91.08 | 18,437,028 | +0.52(+0.57%) |
Sep 15, 2023 | 91.05 | 91.07 | 90.56 | 90.56 | 26,321,592 | -0.56(-0.61%) |
Sep 14, 2023 | 91.52 | 91.78 | 90.99 | 91.12 | 28,534,006 | -0.66(-0.72%) |
Sep 13, 2023 | 91.50 | 92.09 | 91.40 | 91.78 | 23,931,100 | -0.02(-0.02%) |
Sep 12, 2023 | 91.47 | 91.81 | 91.17 | 91.80 | 20,561,120 | +0.53(+0.58%) |
Sep 11, 2023 | 91.28 | 91.56 | 91.14 | 91.27 | 17,501,620 | -0.66(-0.72%) |
Sep 08, 2023 | 91.95 | 92.45 | 91.74 | 91.94 | 17,505,526 | +0.35(+0.38%) |
Sep 07, 2023 | 91.58 | 91.64 | 91.26 | 91.59 | 18,561,830 | +0.25(+0.28%) |
Sep 06, 2023 | 91.66 | 91.68 | 91.05 | 91.33 | 24,286,984 | +0.22(+0.25%) |
Sep 05, 2023 | 91.85 | 91.85 | 91.08 | 91.11 | 30,203,234 | -1.30(-1.40%) |
Sep 01, 2023 | 93.33 | 93.35 | 92.18 | 92.40 | 33,418,288 | -1.46(-1.56%) |
Aug 31, 2023 | 93.77 | 94.27 | 93.66 | 93.87 | 27,752,964 | +0.42(+0.45%) |
Aug 30, 2023 | 93.40 | 93.63 | 93.13 | 93.45 | 18,063,176 | -0.10(-0.10%) |
Aug 29, 2023 | 92.25 | 93.74 | 92.22 | 93.55 | 29,305,560 | +0.96(+1.04%) |
Aug 28, 2023 | 92.91 | 92.92 | 92.17 | 92.59 | 16,509,484 | +0.10(+0.10%) |
Aug 25, 2023 | 91.94 | 92.77 | 91.80 | 92.49 | 24,570,198 | +0.30(+0.33%) |
Aug 24, 2023 | 92.40 | 92.81 | 92.16 | 92.19 | 22,948,732 | -0.61(-0.66%) |
Aug 23, 2023 | 91.59 | 92.81 | 91.53 | 92.80 | 39,444,648 | +2.24(+2.48%) |
Aug 22, 2023 | 89.98 | 90.60 | 89.81 | 90.56 | 21,954,616 | +0.69(+0.77%) |
Aug 21, 2023 | 90.00 | 90.10 | 89.58 | 89.87 | 30,106,924 | -1.21(-1.33%) |
Aug 18, 2023 | 90.75 | 91.49 | 90.62 | 91.08 | 24,896,562 | +0.32(+0.35%) |
Aug 17, 2023 | 90.82 | 90.92 | 90.35 | 90.76 | 33,186,722 | -0.39(-0.43%) |
Aug 16, 2023 | 91.57 | 92.07 | 91.03 | 91.15 | 23,744,342 | -0.72(-0.78%) |
Aug 15, 2023 | 92.08 | 92.46 | 91.85 | 91.87 | 24,843,372 | -0.56(-0.61%) |
Aug 14, 2023 | 92.48 | 93.18 | 92.18 | 92.43 | 19,625,278 | -0.20(-0.22%) |
Aug 11, 2023 | 92.57 | 93.11 | 92.47 | 92.63 | 27,543,796 | -0.21(-0.23%) |
Aug 10, 2023 | 94.26 | 94.56 | 92.85 | 92.85 | 38,346,820 | -1.55(-1.65%) |
Aug 09, 2023 | 94.10 | 94.50 | 94.06 | 94.40 | 20,743,162 | +0.49(+0.52%) |
Aug 08, 2023 | 94.08 | 94.58 | 93.67 | 93.92 | 24,716,974 | +1.08(+1.16%) |
Aug 07, 2023 | 93.35 | 93.44 | 92.76 | 92.84 | 36,915,720 | -0.92(-0.98%) |
Aug 04, 2023 | 92.42 | 93.91 | 92.40 | 93.76 | 43,314,836 | +1.63(+1.77%) |
Aug 03, 2023 | 92.46 | 92.59 | 91.82 | 92.13 | 61,182,852 | -2.18(-2.31%) |
Aug 02, 2023 | 94.26 | 94.45 | 93.64 | 94.30 | 39,241,856 | -1.02(-1.07%) |