Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 85.12 | 85.54 | 84.28 | 84.88 | 1,530,632 | +0.47(+0.56%) |
Oct 30, 2023 | 84.10 | 84.70 | 83.28 | 84.41 | 1,356,759 | -0.19(-0.22%) |
Oct 27, 2023 | 85.64 | 86.27 | 83.80 | 84.59 | 1,063,732 | -1.27(-1.48%) |
Oct 26, 2023 | 84.28 | 86.39 | 83.08 | 85.87 | 1,183,954 | +0.42(+0.50%) |
Oct 25, 2023 | 85.92 | 86.07 | 84.06 | 85.44 | 1,812,581 | -0.28(-0.32%) |
Oct 24, 2023 | 86.51 | 86.53 | 84.97 | 85.72 | 1,069,325 | +0.08(+0.09%) |
Oct 23, 2023 | 85.97 | 86.39 | 85.05 | 85.64 | 1,702,789 | -1.15(-1.33%) |
Oct 20, 2023 | 87.59 | 87.64 | 86.39 | 86.79 | 968,373 | -0.74(-0.84%) |
Oct 19, 2023 | 87.57 | 88.72 | 86.90 | 87.53 | 1,857,719 | -0.59(-0.67%) |
Oct 18, 2023 | 88.63 | 88.63 | 86.77 | 88.12 | 2,269,188 | -0.22(-0.25%) |
Oct 17, 2023 | 87.85 | 89.73 | 85.86 | 88.34 | 4,954,475 | +0.58(+0.66%) |
Oct 16, 2023 | 87.88 | 87.84 | 86.19 | 87.76 | 992,716 | +0.08(+0.09%) |
Oct 13, 2023 | 88.50 | 88.67 | 87.63 | 87.68 | 1,298,760 | +0.00(+0.00%) |
Oct 12, 2023 | 87.33 | 87.93 | 86.63 | 87.68 | 1,310,433 | +0.71(+0.82%) |
Oct 11, 2023 | 86.80 | 87.34 | 85.60 | 86.97 | 1,648,015 | -0.53(-0.61%) |
Oct 10, 2023 | 87.86 | 88.52 | 86.87 | 87.50 | 1,544,311 | -0.35(-0.40%) |
Oct 09, 2023 | 87.44 | 88.35 | 87.17 | 87.86 | 1,866,525 | +1.79(+2.09%) |
Oct 06, 2023 | 83.44 | 86.84 | 82.96 | 86.06 | 2,058,943 | +3.25(+3.93%) |
Oct 05, 2023 | 80.61 | 83.07 | 80.43 | 82.81 | 1,418,682 | +1.77(+2.18%) |
Oct 04, 2023 | 81.43 | 81.43 | 79.62 | 81.04 | 1,648,720 | -0.77(-0.94%) |
Oct 03, 2023 | 82.30 | 82.95 | 80.76 | 81.81 | 1,387,875 | -0.66(-0.80%) |
Oct 02, 2023 | 84.77 | 84.77 | 81.86 | 82.47 | 1,288,124 | -2.55(-3.00%) |
Sep 29, 2023 | 85.69 | 85.85 | 84.63 | 85.03 | 947,250 | -0.48(-0.57%) |
Sep 28, 2023 | 84.27 | 85.97 | 84.27 | 85.51 | 920,779 | +1.08(+1.28%) |
Sep 27, 2023 | 82.83 | 84.83 | 82.79 | 84.43 | 1,289,928 | +2.50(+3.06%) |
Sep 26, 2023 | 80.99 | 82.27 | 80.93 | 81.92 | 1,188,142 | -0.01(-0.01%) |
Sep 25, 2023 | 80.78 | 82.05 | 81.75 | 81.93 | 712,246 | +1.01(+1.24%) |
Sep 22, 2023 | 81.64 | 82.47 | 80.70 | 80.93 | 1,014,399 | -0.62(-0.76%) |
Sep 21, 2023 | 82.70 | 83.04 | 81.14 | 81.55 | 1,501,181 | -1.09(-1.32%) |
Sep 20, 2023 | 82.67 | 83.79 | 82.52 | 82.64 | 787,670 | -0.85(-1.02%) |
Sep 19, 2023 | 84.98 | 85.46 | 83.13 | 83.49 | 987,392 | -0.60(-0.72%) |
Sep 18, 2023 | 84.51 | 84.58 | 83.60 | 84.09 | 1,137,006 | -0.17(-0.20%) |
Sep 15, 2023 | 85.96 | 85.96 | 83.66 | 84.26 | 2,652,345 | -2.05(-2.38%) |
Sep 14, 2023 | 87.22 | 87.45 | 85.87 | 86.31 | 1,520,121 | +0.28(+0.32%) |
Sep 13, 2023 | 87.38 | 87.53 | 85.55 | 86.03 | 1,474,172 | -0.94(-1.08%) |
Sep 12, 2023 | 87.24 | 87.81 | 86.61 | 86.97 | 1,379,929 | +0.77(+0.89%) |
Sep 11, 2023 | 88.00 | 88.07 | 86.02 | 86.20 | 1,140,353 | -1.06(-1.21%) |
Sep 08, 2023 | 87.08 | 87.86 | 86.92 | 87.26 | 1,480,701 | +0.84(+0.97%) |
Sep 07, 2023 | 87.03 | 87.64 | 86.10 | 86.42 | 1,878,364 | -0.75(-0.86%) |
Sep 06, 2023 | 86.90 | 88.00 | 86.69 | 87.17 | 1,987,911 | -0.35(-0.41%) |
Sep 05, 2023 | 88.63 | 89.34 | 87.39 | 87.52 | 1,743,970 | -1.48(-1.66%) |
Sep 01, 2023 | 88.18 | 89.20 | 87.87 | 89.00 | 1,778,780 | +2.02(+2.32%) |
Aug 31, 2023 | 86.76 | 87.33 | 86.42 | 86.98 | 1,460,534 | +0.40(+0.47%) |
Aug 30, 2023 | 85.21 | 86.76 | 84.91 | 86.58 | 1,486,738 | +1.42(+1.67%) |
Aug 29, 2023 | 84.28 | 85.23 | 83.71 | 85.16 | 865,686 | +0.88(+1.04%) |
Aug 28, 2023 | 84.80 | 85.37 | 84.12 | 84.28 | 1,163,936 | +0.34(+0.40%) |
Aug 25, 2023 | 83.81 | 84.42 | 82.75 | 83.94 | 1,076,710 | +0.60(+0.72%) |
Aug 24, 2023 | 83.44 | 84.90 | 82.90 | 83.34 | 1,491,610 | -0.37(-0.45%) |
Aug 23, 2023 | 84.26 | 84.39 | 83.66 | 83.72 | 1,497,229 | -1.15(-1.36%) |
Aug 22, 2023 | 85.60 | 86.35 | 84.61 | 84.87 | 2,117,029 | -0.70(-0.82%) |
Aug 21, 2023 | 84.73 | 86.15 | 84.73 | 85.57 | 2,550,941 | +0.84(+0.99%) |
Aug 18, 2023 | 84.37 | 85.08 | 83.83 | 84.73 | 20,686,776 | -0.32(-0.37%) |
Aug 17, 2023 | 86.28 | 86.93 | 84.95 | 85.05 | 8,863,236 | +3.62(+4.44%) |
Aug 16, 2023 | 80.48 | 81.65 | 80.24 | 81.43 | 2,044,681 | +0.28(+0.35%) |
Aug 15, 2023 | 81.76 | 82.03 | 80.86 | 81.15 | 1,395,016 | -1.43(-1.73%) |
Aug 14, 2023 | 83.33 | 83.33 | 82.13 | 82.58 | 1,343,837 | -0.61(-0.73%) |
Aug 11, 2023 | 83.54 | 84.30 | 82.81 | 83.18 | 1,256,196 | -0.46(-0.55%) |
Aug 10, 2023 | 85.84 | 86.61 | 83.42 | 83.64 | 1,372,509 | -2.31(-2.69%) |
Aug 09, 2023 | 87.16 | 87.21 | 85.79 | 85.96 | 1,595,007 | +0.57(+0.67%) |
Aug 08, 2023 | 83.91 | 85.83 | 83.42 | 85.39 | 1,962,813 | +0.29(+0.35%) |
Aug 07, 2023 | 84.27 | 85.75 | 83.68 | 85.09 | 1,408,711 | +1.50(+1.79%) |
Aug 04, 2023 | 83.01 | 84.93 | 82.62 | 83.60 | 1,740,734 | +1.32(+1.61%) |
Aug 03, 2023 | 81.36 | 83.27 | 80.26 | 82.27 | 1,341,418 | +1.50(+1.85%) |
Aug 02, 2023 | 82.25 | 82.25 | 79.41 | 80.78 | 2,370,697 | -1.92(-2.32%) |