Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 80.43 | 81.40 | 80.07 | 81.33 | 8,699,702 | +0.91(+1.13%) |
Oct 30, 2023 | 79.46 | 80.67 | 79.27 | 80.42 | 10,322,456 | +1.35(+1.70%) |
Oct 27, 2023 | 79.49 | 80.76 | 78.97 | 79.07 | 10,334,129 | -0.45(-0.56%) |
Oct 26, 2023 | 79.82 | 80.35 | 79.16 | 79.52 | 11,679,217 | -0.81(-1.01%) |
Oct 25, 2023 | 81.86 | 82.28 | 80.25 | 80.33 | 9,395,496 | -1.96(-2.39%) |
Oct 24, 2023 | 83.14 | 83.93 | 81.47 | 82.29 | 11,525,292 | -0.54(-0.65%) |
Oct 23, 2023 | 81.81 | 83.75 | 80.65 | 82.83 | 10,803,330 | +0.45(+0.54%) |
Oct 20, 2023 | 82.63 | 83.17 | 82.34 | 82.38 | 10,471,010 | -0.60(-0.72%) |
Oct 19, 2023 | 84.98 | 84.99 | 82.90 | 82.98 | 14,358,699 | -1.43(-1.69%) |
Oct 18, 2023 | 85.41 | 85.98 | 84.33 | 84.40 | 10,114,343 | -1.52(-1.76%) |
Oct 17, 2023 | 85.07 | 86.00 | 85.03 | 85.92 | 10,016,633 | +0.49(+0.57%) |
Oct 16, 2023 | 84.04 | 85.65 | 84.04 | 85.43 | 10,306,161 | +1.36(+1.61%) |
Oct 13, 2023 | 83.67 | 84.31 | 83.11 | 84.08 | 10,848,408 | +0.00(+0.00%) |
Oct 12, 2023 | 84.55 | 84.79 | 83.24 | 84.08 | 9,583,463 | -0.50(-0.59%) |
Oct 11, 2023 | 85.09 | 85.44 | 83.98 | 84.57 | 9,523,011 | -0.14(-0.16%) |
Oct 10, 2023 | 84.51 | 85.01 | 83.66 | 84.71 | 9,478,837 | +0.29(+0.34%) |
Oct 09, 2023 | 84.03 | 84.60 | 82.86 | 84.42 | 13,644,978 | +1.75(+2.12%) |
Oct 06, 2023 | 80.79 | 83.26 | 80.23 | 82.67 | 15,441,344 | +2.12(+2.64%) |
Oct 05, 2023 | 78.84 | 80.68 | 78.62 | 80.55 | 15,513,814 | +1.49(+1.88%) |
Oct 04, 2023 | 79.35 | 79.53 | 78.48 | 79.06 | 12,038,752 | -0.22(-0.28%) |
Oct 03, 2023 | 80.99 | 81.62 | 79.20 | 79.28 | 12,606,128 | -2.12(-2.61%) |
Oct 02, 2023 | 80.66 | 81.50 | 80.53 | 81.40 | 9,149,982 | +0.62(+0.76%) |
Sep 29, 2023 | 80.40 | 81.07 | 80.15 | 80.79 | 11,299,446 | +0.92(+1.15%) |
Sep 28, 2023 | 80.02 | 80.66 | 79.39 | 79.87 | 12,264,208 | +0.23(+0.29%) |
Sep 27, 2023 | 79.86 | 80.30 | 78.96 | 79.64 | 14,707,083 | -0.15(-0.19%) |
Sep 26, 2023 | 80.24 | 80.47 | 79.53 | 79.79 | 14,912,603 | -0.96(-1.18%) |
Sep 25, 2023 | 81.30 | 80.86 | 80.39 | 80.75 | 11,060,502 | -0.24(-0.30%) |
Sep 22, 2023 | 82.64 | 83.08 | 80.94 | 80.99 | 11,532,847 | -1.48(-1.79%) |
Sep 21, 2023 | 81.79 | 83.40 | 81.65 | 82.46 | 14,418,284 | +0.17(+0.21%) |
Sep 20, 2023 | 81.76 | 82.93 | 81.37 | 82.29 | 12,751,536 | +0.62(+0.76%) |
Sep 19, 2023 | 83.65 | 84.51 | 81.44 | 81.67 | 21,534,282 | -3.07(-3.62%) |
Sep 18, 2023 | 84.96 | 85.64 | 84.70 | 84.74 | 11,926,814 | -0.56(-0.65%) |
Sep 15, 2023 | 84.94 | 85.91 | 84.34 | 85.30 | 21,701,824 | +1.10(+1.30%) |
Sep 14, 2023 | 83.73 | 84.46 | 82.77 | 84.21 | 22,391,038 | +1.00(+1.20%) |
Sep 13, 2023 | 83.08 | 83.77 | 82.85 | 83.21 | 9,800,760 | -0.20(-0.24%) |
Sep 12, 2023 | 82.76 | 84.39 | 82.30 | 83.41 | 16,640,132 | +1.16(+1.41%) |
Sep 11, 2023 | 81.67 | 83.58 | 80.91 | 82.25 | 26,654,952 | +0.94(+1.15%) |
Sep 08, 2023 | 80.28 | 81.40 | 79.91 | 81.31 | 16,286,602 | +1.01(+1.25%) |
Sep 07, 2023 | 80.56 | 80.59 | 79.49 | 80.31 | 14,797,846 | -0.41(-0.51%) |
Sep 06, 2023 | 80.53 | 81.82 | 80.27 | 80.72 | 15,562,055 | -0.21(-0.26%) |
Sep 05, 2023 | 81.16 | 82.12 | 80.91 | 80.93 | 12,772,050 | -0.45(-0.55%) |
Sep 01, 2023 | 81.84 | 81.96 | 80.27 | 81.37 | 27,792,616 | -2.03(-2.44%) |
Aug 31, 2023 | 84.19 | 84.34 | 83.37 | 83.41 | 10,475,315 | -0.60(-0.71%) |
Aug 30, 2023 | 84.13 | 84.40 | 83.56 | 84.01 | 11,846,611 | -0.12(-0.14%) |
Aug 29, 2023 | 83.52 | 84.27 | 83.46 | 84.13 | 11,242,488 | +0.24(+0.29%) |
Aug 28, 2023 | 83.56 | 84.41 | 83.26 | 83.89 | 12,199,359 | +0.80(+0.96%) |
Aug 25, 2023 | 82.80 | 83.38 | 82.19 | 83.09 | 16,103,285 | +0.89(+1.08%) |
Aug 24, 2023 | 85.23 | 85.67 | 82.19 | 82.20 | 27,577,116 | -3.35(-3.91%) |
Aug 23, 2023 | 85.53 | 86.04 | 85.36 | 85.55 | 7,585,081 | +0.04(+0.05%) |
Aug 22, 2023 | 85.43 | 85.81 | 85.09 | 85.51 | 9,874,663 | -0.09(-0.10%) |
Aug 21, 2023 | 85.53 | 85.97 | 85.13 | 85.60 | 11,242,176 | -0.08(-0.09%) |
Aug 18, 2023 | 85.09 | 86.44 | 85.09 | 85.68 | 12,404,712 | +0.04(+0.05%) |
Aug 17, 2023 | 86.64 | 86.68 | 85.52 | 85.64 | 14,235,193 | -0.43(-0.50%) |
Aug 16, 2023 | 86.26 | 86.78 | 85.80 | 86.07 | 12,210,540 | -0.71(-0.82%) |
Aug 15, 2023 | 87.70 | 87.94 | 86.61 | 86.78 | 13,689,127 | -1.74(-1.97%) |
Aug 14, 2023 | 88.70 | 89.01 | 87.70 | 88.52 | 13,718,916 | -0.21(-0.24%) |
Aug 11, 2023 | 91.02 | 91.05 | 88.57 | 88.73 | 22,070,836 | -2.73(-2.99%) |
Aug 10, 2023 | 89.68 | 92.23 | 87.46 | 91.46 | 56,865,636 | +4.26(+4.88%) |
Aug 09, 2023 | 88.91 | 89.17 | 86.76 | 87.21 | 32,301,492 | -0.64(-0.73%) |
Aug 08, 2023 | 86.22 | 88.04 | 85.82 | 87.84 | 16,791,390 | +1.30(+1.50%) |
Aug 07, 2023 | 86.38 | 86.95 | 85.71 | 86.55 | 10,843,459 | +0.53(+0.61%) |
Aug 04, 2023 | 85.66 | 86.83 | 85.17 | 86.02 | 11,571,620 | +0.81(+0.95%) |
Aug 03, 2023 | 85.54 | 86.18 | 85.17 | 85.21 | 14,220,371 | -0.81(-0.94%) |
Aug 02, 2023 | 87.97 | 88.04 | 85.98 | 86.02 | 15,196,357 | -2.72(-3.07%) |