Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 81.93 | 84.34 | 81.51 | 84.22 | 1,389,792 | +2.63(+3.22%) |
Oct 30, 2023 | 80.17 | 81.71 | 80.17 | 81.59 | 1,819,312 | +2.88(+3.66%) |
Oct 27, 2023 | 80.80 | 81.32 | 78.49 | 78.71 | 5,248,715 | -1.36(-1.70%) |
Oct 26, 2023 | 80.34 | 81.00 | 78.82 | 80.07 | 2,927,235 | -0.29(-0.36%) |
Oct 25, 2023 | 82.80 | 82.83 | 79.35 | 80.36 | 3,164,380 | -2.62(-3.16%) |
Oct 24, 2023 | 82.25 | 83.17 | 81.17 | 82.98 | 2,570,473 | +1.79(+2.20%) |
Oct 23, 2023 | 79.06 | 82.45 | 78.44 | 81.19 | 2,258,641 | +1.36(+1.70%) |
Oct 20, 2023 | 80.00 | 80.93 | 79.05 | 79.83 | 3,016,768 | -0.19(-0.24%) |
Oct 19, 2023 | 82.67 | 83.28 | 79.85 | 80.02 | 2,880,367 | -2.05(-2.50%) |
Oct 18, 2023 | 83.78 | 84.07 | 81.47 | 82.07 | 3,421,798 | -2.75(-3.24%) |
Oct 17, 2023 | 84.25 | 86.57 | 83.83 | 84.82 | 3,446,039 | -1.16(-1.35%) |
Oct 16, 2023 | 83.63 | 85.99 | 83.46 | 85.98 | 4,270,406 | +3.90(+4.75%) |
Oct 13, 2023 | 87.47 | 87.66 | 80.93 | 82.08 | 3,683,736 | -5.22(-5.98%) |
Oct 12, 2023 | 88.73 | 89.65 | 85.46 | 87.30 | 2,214,712 | -0.85(-0.96%) |
Oct 11, 2023 | 87.94 | 88.49 | 85.96 | 88.15 | 3,084,262 | +0.76(+0.87%) |
Oct 10, 2023 | 86.50 | 87.99 | 86.42 | 87.39 | 1,786,912 | +1.39(+1.62%) |
Oct 09, 2023 | 83.81 | 86.01 | 83.35 | 86.00 | 1,751,549 | +0.59(+0.69%) |
Oct 06, 2023 | 83.44 | 86.25 | 82.47 | 85.41 | 2,921,855 | +0.64(+0.75%) |
Oct 05, 2023 | 84.20 | 84.82 | 82.32 | 84.77 | 2,056,614 | +0.50(+0.59%) |
Oct 04, 2023 | 82.90 | 84.37 | 82.29 | 84.27 | 2,654,505 | +2.16(+2.63%) |
Oct 03, 2023 | 84.96 | 85.70 | 81.40 | 82.11 | 4,031,714 | -4.05(-4.70%) |
Oct 02, 2023 | 86.14 | 87.33 | 85.23 | 86.16 | 2,141,311 | -0.18(-0.21%) |
Sep 29, 2023 | 88.78 | 89.05 | 86.17 | 86.34 | 2,983,545 | -0.76(-0.87%) |
Sep 28, 2023 | 85.12 | 87.44 | 84.63 | 87.10 | 2,690,836 | +1.97(+2.31%) |
Sep 27, 2023 | 84.58 | 85.16 | 82.70 | 85.13 | 2,565,284 | +1.69(+2.03%) |
Sep 26, 2023 | 86.44 | 86.93 | 83.10 | 83.44 | 3,935,124 | -3.95(-4.52%) |
Sep 25, 2023 | 86.27 | 87.69 | 86.69 | 87.39 | 1,488,260 | -0.04(-0.05%) |
Sep 22, 2023 | 87.76 | 89.01 | 87.24 | 87.43 | 2,664,055 | -0.03(-0.03%) |
Sep 21, 2023 | 88.96 | 89.97 | 87.45 | 87.46 | 3,112,985 | -3.57(-3.92%) |
Sep 20, 2023 | 93.57 | 93.88 | 90.93 | 91.03 | 2,703,535 | -1.80(-1.94%) |
Sep 19, 2023 | 92.53 | 93.06 | 91.42 | 92.83 | 2,359,037 | +0.32(+0.35%) |
Sep 18, 2023 | 91.63 | 93.25 | 91.27 | 92.51 | 1,987,992 | +0.29(+0.31%) |
Sep 15, 2023 | 93.66 | 94.17 | 91.99 | 92.22 | 1,656,330 | -1.74(-1.85%) |
Sep 14, 2023 | 93.22 | 94.06 | 93.09 | 93.96 | 1,211,774 | +1.48(+1.60%) |
Sep 13, 2023 | 92.04 | 92.88 | 91.95 | 92.48 | 2,495,726 | +0.81(+0.88%) |
Sep 12, 2023 | 91.47 | 92.51 | 91.29 | 91.67 | 1,420,575 | -0.27(-0.29%) |
Sep 11, 2023 | 91.70 | 92.18 | 91.06 | 91.94 | 1,248,474 | +1.12(+1.23%) |
Sep 08, 2023 | 89.97 | 91.56 | 89.97 | 90.82 | 985,854 | +0.92(+1.02%) |
Sep 07, 2023 | 88.49 | 90.23 | 87.95 | 89.90 | 904,930 | +0.07(+0.08%) |
Sep 06, 2023 | 90.42 | 90.70 | 88.87 | 89.83 | 1,764,177 | -0.76(-0.84%) |
Sep 05, 2023 | 90.78 | 91.37 | 90.07 | 90.59 | 1,314,590 | -0.36(-0.40%) |
Sep 01, 2023 | 91.03 | 91.43 | 90.56 | 90.95 | 890,787 | +0.60(+0.66%) |
Aug 31, 2023 | 89.49 | 90.56 | 89.40 | 90.35 | 922,761 | +0.94(+1.05%) |
Aug 30, 2023 | 88.45 | 89.59 | 88.11 | 89.41 | 832,367 | +1.43(+1.63%) |
Aug 29, 2023 | 87.00 | 88.38 | 86.94 | 87.98 | 1,316,919 | +1.14(+1.31%) |
Aug 28, 2023 | 86.00 | 86.93 | 85.87 | 86.84 | 903,102 | +1.65(+1.94%) |
Aug 25, 2023 | 83.95 | 85.56 | 82.87 | 85.19 | 1,501,686 | +1.80(+2.16%) |
Aug 24, 2023 | 85.64 | 85.91 | 83.20 | 83.39 | 1,373,543 | -1.63(-1.92%) |
Aug 23, 2023 | 84.18 | 85.19 | 84.09 | 85.02 | 994,353 | +1.40(+1.67%) |
Aug 22, 2023 | 84.71 | 84.73 | 82.92 | 83.62 | 1,357,673 | -0.16(-0.19%) |
Aug 21, 2023 | 83.19 | 84.02 | 82.45 | 83.78 | 1,757,254 | +1.10(+1.33%) |
Aug 18, 2023 | 80.43 | 83.08 | 80.22 | 82.68 | 3,441,968 | +1.02(+1.25%) |
Aug 17, 2023 | 84.29 | 84.50 | 81.66 | 81.66 | 1,854,325 | -1.97(-2.36%) |
Aug 16, 2023 | 84.46 | 85.61 | 83.60 | 83.63 | 2,125,386 | -0.66(-0.78%) |
Aug 15, 2023 | 86.19 | 86.19 | 83.91 | 84.29 | 2,823,043 | -2.50(-2.88%) |
Aug 14, 2023 | 85.52 | 86.96 | 84.77 | 86.79 | 1,675,118 | +0.77(+0.90%) |
Aug 11, 2023 | 83.61 | 86.22 | 83.40 | 86.02 | 3,126,492 | +1.65(+1.96%) |
Aug 10, 2023 | 85.95 | 86.91 | 83.18 | 84.37 | 3,952,225 | -0.16(-0.19%) |
Aug 09, 2023 | 84.62 | 85.52 | 82.83 | 84.53 | 3,313,129 | +0.40(+0.48%) |
Aug 08, 2023 | 83.23 | 84.29 | 80.26 | 84.13 | 3,260,284 | -0.89(-1.05%) |
Aug 07, 2023 | 83.81 | 85.06 | 83.38 | 85.02 | 1,953,946 | +2.17(+2.62%) |
Aug 04, 2023 | 85.74 | 86.51 | 82.50 | 82.85 | 2,182,178 | -1.36(-1.62%) |
Aug 03, 2023 | 82.63 | 84.83 | 81.95 | 84.21 | 2,247,323 | +0.10(+0.12%) |
Aug 02, 2023 | 85.25 | 85.45 | 82.89 | 84.11 | 2,365,175 | -4.03(-4.57%) |