Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 78.70 | 79.46 | 77.80 | 77.85 | 1,874,657 | -1.41(-1.79%) |
Oct 30, 2023 | 78.55 | 80.64 | 78.55 | 79.26 | 1,842,769 | +1.32(+1.69%) |
Oct 27, 2023 | 78.10 | 78.23 | 76.71 | 77.95 | 1,717,725 | -0.38(-0.49%) |
Oct 26, 2023 | 79.09 | 79.45 | 78.03 | 78.33 | 1,160,247 | -0.60(-0.75%) |
Oct 25, 2023 | 78.31 | 79.40 | 78.16 | 78.92 | 1,196,795 | +0.51(+0.65%) |
Oct 24, 2023 | 79.29 | 79.39 | 78.15 | 78.41 | 1,569,048 | +0.09(+0.11%) |
Oct 23, 2023 | 79.78 | 80.60 | 78.32 | 78.33 | 1,751,246 | -2.64(-3.27%) |
Oct 20, 2023 | 82.78 | 82.87 | 80.44 | 80.97 | 2,282,650 | -2.63(-3.15%) |
Oct 19, 2023 | 82.42 | 84.69 | 81.91 | 83.60 | 2,496,231 | +0.92(+1.11%) |
Oct 18, 2023 | 84.02 | 84.66 | 81.62 | 82.69 | 2,569,815 | -1.77(-2.09%) |
Oct 17, 2023 | 82.59 | 84.82 | 82.41 | 84.45 | 1,918,247 | +2.18(+2.64%) |
Oct 16, 2023 | 83.19 | 83.19 | 81.63 | 82.28 | 1,920,696 | -0.22(-0.27%) |
Oct 13, 2023 | 83.64 | 84.38 | 81.86 | 82.50 | 1,459,172 | -0.48(-0.58%) |
Oct 12, 2023 | 82.38 | 83.17 | 81.69 | 82.98 | 1,988,102 | +1.01(+1.24%) |
Oct 11, 2023 | 83.13 | 83.32 | 81.25 | 81.97 | 1,877,246 | -1.38(-1.65%) |
Oct 10, 2023 | 84.06 | 85.69 | 82.63 | 83.34 | 2,977,102 | -0.61(-0.72%) |
Oct 09, 2023 | 80.18 | 84.04 | 80.18 | 83.95 | 2,048,373 | +5.00(+6.33%) |
Oct 06, 2023 | 78.63 | 79.96 | 77.93 | 78.95 | 1,654,499 | -0.14(-0.17%) |
Oct 05, 2023 | 79.52 | 81.11 | 79.04 | 79.09 | 1,924,478 | -0.95(-1.18%) |
Oct 04, 2023 | 80.42 | 81.60 | 79.04 | 80.03 | 2,554,686 | -0.26(-0.33%) |
Oct 03, 2023 | 80.76 | 81.11 | 79.55 | 80.30 | 2,215,828 | -1.39(-1.70%) |
Oct 02, 2023 | 83.42 | 83.42 | 81.07 | 81.68 | 2,185,794 | -1.98(-2.37%) |
Sep 29, 2023 | 84.14 | 85.25 | 83.37 | 83.66 | 2,286,947 | -0.22(-0.27%) |
Sep 28, 2023 | 81.58 | 84.05 | 81.28 | 83.89 | 2,204,183 | +2.46(+3.02%) |
Sep 27, 2023 | 83.61 | 83.61 | 81.03 | 81.43 | 1,804,607 | -1.64(-1.97%) |
Sep 26, 2023 | 83.76 | 85.77 | 82.66 | 83.07 | 2,876,817 | -0.79(-0.94%) |
Sep 25, 2023 | 82.11 | 84.17 | 83.21 | 83.86 | 1,981,016 | +1.69(+2.05%) |
Sep 22, 2023 | 81.78 | 82.97 | 81.52 | 82.17 | 2,674,479 | +0.66(+0.81%) |
Sep 21, 2023 | 81.46 | 82.43 | 80.99 | 81.51 | 2,140,996 | -0.12(-0.14%) |
Sep 20, 2023 | 81.26 | 83.87 | 81.09 | 81.62 | 4,077,319 | +0.73(+0.90%) |
Sep 19, 2023 | 79.58 | 81.11 | 79.55 | 80.89 | 2,344,495 | +1.60(+2.02%) |
Sep 18, 2023 | 80.87 | 80.97 | 78.43 | 79.29 | 1,379,223 | -0.82(-1.02%) |
Sep 15, 2023 | 81.96 | 82.16 | 79.79 | 80.11 | 4,211,477 | -1.81(-2.22%) |
Sep 14, 2023 | 79.94 | 82.23 | 79.29 | 81.93 | 2,326,053 | +3.02(+3.82%) |
Sep 13, 2023 | 80.27 | 80.27 | 78.47 | 78.91 | 1,121,528 | -0.79(-0.99%) |
Sep 12, 2023 | 79.74 | 80.98 | 79.11 | 79.70 | 1,798,936 | -0.14(-0.17%) |
Sep 11, 2023 | 82.16 | 83.19 | 79.75 | 79.84 | 2,834,576 | -1.87(-2.29%) |
Sep 08, 2023 | 79.60 | 81.83 | 79.36 | 81.71 | 3,200,711 | +2.82(+3.57%) |
Sep 07, 2023 | 78.76 | 80.09 | 78.11 | 78.89 | 3,014,317 | -0.18(-0.22%) |
Sep 06, 2023 | 80.20 | 80.43 | 78.07 | 79.07 | 2,207,001 | -1.49(-1.85%) |
Sep 05, 2023 | 80.13 | 82.39 | 79.95 | 80.56 | 3,382,107 | +3.27(+4.23%) |
Sep 01, 2023 | 76.11 | 77.52 | 76.11 | 77.29 | 1,422,066 | +2.09(+2.78%) |
Aug 31, 2023 | 74.96 | 75.98 | 74.06 | 75.20 | 1,997,057 | +0.29(+0.39%) |
Aug 30, 2023 | 74.41 | 75.07 | 73.29 | 74.91 | 1,183,155 | +0.30(+0.41%) |
Aug 29, 2023 | 73.57 | 74.63 | 73.38 | 74.61 | 1,157,741 | +1.10(+1.50%) |
Aug 28, 2023 | 71.92 | 74.61 | 71.87 | 73.51 | 1,267,344 | +1.71(+2.38%) |
Aug 25, 2023 | 72.19 | 72.43 | 71.39 | 71.80 | 1,669,546 | +0.02(+0.03%) |
Aug 24, 2023 | 72.12 | 72.24 | 70.65 | 71.78 | 2,408,704 | -0.82(-1.13%) |
Aug 23, 2023 | 74.56 | 74.56 | 72.27 | 72.60 | 2,314,179 | -2.29(-3.06%) |
Aug 22, 2023 | 77.27 | 77.76 | 74.85 | 74.89 | 1,758,241 | -2.32(-3.01%) |
Aug 21, 2023 | 77.44 | 77.99 | 76.91 | 77.21 | 1,434,917 | +0.08(+0.10%) |
Aug 18, 2023 | 75.01 | 77.66 | 74.87 | 77.14 | 2,702,338 | +1.17(+1.54%) |
Aug 17, 2023 | 75.35 | 76.90 | 75.35 | 75.96 | 1,776,314 | +1.08(+1.45%) |
Aug 16, 2023 | 75.14 | 76.17 | 74.82 | 74.88 | 1,696,216 | -0.40(-0.53%) |
Aug 15, 2023 | 75.39 | 77.29 | 75.07 | 75.28 | 2,076,376 | -0.89(-1.17%) |
Aug 14, 2023 | 76.11 | 76.62 | 74.97 | 76.17 | 2,264,380 | -1.40(-1.80%) |
Aug 11, 2023 | 77.63 | 78.31 | 77.27 | 77.56 | 2,533,110 | -0.07(-0.09%) |
Aug 10, 2023 | 80.39 | 80.59 | 77.53 | 77.63 | 2,573,957 | -2.72(-3.38%) |
Aug 09, 2023 | 78.89 | 80.79 | 78.46 | 80.35 | 2,453,066 | +3.40(+4.42%) |
Aug 08, 2023 | 77.04 | 77.65 | 76.13 | 76.95 | 2,665,934 | -1.19(-1.53%) |
Aug 07, 2023 | 78.64 | 78.84 | 77.43 | 78.15 | 1,948,498 | -0.73(-0.92%) |
Aug 04, 2023 | 79.19 | 81.75 | 78.83 | 78.88 | 1,983,343 | +0.01(+0.01%) |
Aug 03, 2023 | 81.79 | 81.85 | 76.87 | 78.87 | 2,937,572 | +0.56(+0.72%) |
Aug 02, 2023 | 78.29 | 79.73 | 77.10 | 78.30 | 2,192,176 | -0.61(-0.78%) |