Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 80.04 | 80.29 | 79.12 | 79.39 | 2,823,811 | -1.05(-1.30%) |
Oct 30, 2023 | 80.57 | 81.17 | 79.65 | 80.44 | 2,305,081 | +0.32(+0.40%) |
Oct 27, 2023 | 80.91 | 81.29 | 79.75 | 80.12 | 2,106,867 | -0.60(-0.74%) |
Oct 26, 2023 | 82.07 | 82.52 | 80.67 | 80.71 | 2,744,620 | -0.60(-0.73%) |
Oct 25, 2023 | 82.51 | 82.75 | 80.95 | 81.31 | 2,878,536 | -0.29(-0.35%) |
Oct 24, 2023 | 79.86 | 81.83 | 78.27 | 81.60 | 4,728,110 | +3.34(+4.27%) |
Oct 23, 2023 | 78.49 | 79.52 | 78.20 | 78.26 | 2,916,093 | -0.21(-0.27%) |
Oct 20, 2023 | 79.41 | 79.71 | 78.22 | 78.47 | 3,364,996 | -0.93(-1.18%) |
Oct 19, 2023 | 80.67 | 81.05 | 79.09 | 79.41 | 2,542,032 | -1.06(-1.31%) |
Oct 18, 2023 | 81.29 | 81.82 | 79.67 | 80.46 | 2,124,793 | -1.29(-1.58%) |
Oct 17, 2023 | 81.46 | 82.23 | 81.25 | 81.75 | 2,089,141 | -0.10(-0.12%) |
Oct 16, 2023 | 81.73 | 82.44 | 81.22 | 81.85 | 2,236,279 | +1.27(+1.58%) |
Oct 13, 2023 | 82.05 | 82.46 | 80.05 | 80.58 | 2,706,692 | -1.47(-1.79%) |
Oct 12, 2023 | 83.38 | 83.45 | 81.19 | 82.05 | 2,035,167 | -1.33(-1.59%) |
Oct 11, 2023 | 83.47 | 83.47 | 82.08 | 83.38 | 3,077,184 | -0.09(-0.10%) |
Oct 10, 2023 | 84.26 | 84.33 | 83.23 | 83.47 | 3,255,483 | -0.64(-0.77%) |
Oct 09, 2023 | 83.98 | 84.39 | 82.98 | 84.11 | 1,415,557 | -0.04(-0.05%) |
Oct 06, 2023 | 82.77 | 84.57 | 81.84 | 84.15 | 2,540,716 | +1.20(+1.45%) |
Oct 05, 2023 | 83.06 | 83.78 | 82.07 | 82.95 | 3,625,910 | -0.42(-0.51%) |
Oct 04, 2023 | 80.97 | 83.59 | 80.87 | 83.37 | 3,360,487 | +2.53(+3.13%) |
Oct 03, 2023 | 81.11 | 81.82 | 80.41 | 80.84 | 2,058,495 | -0.69(-0.85%) |
Oct 02, 2023 | 81.83 | 82.33 | 80.86 | 81.53 | 1,794,390 | -0.25(-0.31%) |
Sep 29, 2023 | 82.72 | 82.72 | 81.26 | 81.78 | 2,087,095 | -0.66(-0.81%) |
Sep 28, 2023 | 81.77 | 83.17 | 81.76 | 82.45 | 1,993,331 | +0.87(+1.06%) |
Sep 27, 2023 | 81.22 | 82.01 | 80.56 | 81.58 | 1,599,950 | +0.91(+1.13%) |
Sep 26, 2023 | 81.64 | 82.27 | 80.49 | 80.67 | 2,042,688 | -1.54(-1.87%) |
Sep 25, 2023 | 81.45 | 82.23 | 81.72 | 82.21 | 1,349,865 | +0.51(+0.62%) |
Sep 22, 2023 | 80.80 | 82.48 | 80.59 | 81.70 | 2,162,470 | +1.08(+1.34%) |
Sep 21, 2023 | 81.68 | 81.68 | 80.43 | 80.62 | 1,897,443 | -1.39(-1.69%) |
Sep 20, 2023 | 82.02 | 83.69 | 81.99 | 82.00 | 1,674,364 | +0.08(+0.09%) |
Sep 19, 2023 | 83.00 | 83.49 | 81.36 | 81.93 | 1,952,677 | -1.08(-1.30%) |
Sep 18, 2023 | 82.05 | 83.05 | 81.87 | 83.00 | 1,359,774 | +1.03(+1.26%) |
Sep 15, 2023 | 82.60 | 82.60 | 81.63 | 81.97 | 3,780,890 | -0.63(-0.76%) |
Sep 14, 2023 | 80.76 | 82.71 | 80.49 | 82.60 | 2,213,456 | +2.49(+3.11%) |
Sep 13, 2023 | 82.42 | 83.01 | 79.52 | 80.11 | 3,090,336 | -1.87(-2.28%) |
Sep 12, 2023 | 81.73 | 82.96 | 81.59 | 81.97 | 1,820,299 | +0.00(+0.00%) |
Sep 11, 2023 | 81.71 | 82.11 | 81.36 | 81.97 | 1,915,510 | +0.68(+0.84%) |
Sep 08, 2023 | 80.05 | 82.31 | 79.87 | 81.29 | 3,142,267 | +1.40(+1.76%) |
Sep 07, 2023 | 79.60 | 80.27 | 78.66 | 79.89 | 2,431,015 | +0.29(+0.36%) |
Sep 06, 2023 | 78.82 | 79.84 | 78.55 | 79.60 | 2,774,818 | +1.05(+1.33%) |
Sep 05, 2023 | 80.39 | 80.72 | 78.47 | 78.55 | 2,724,312 | -1.79(-2.23%) |
Sep 01, 2023 | 79.69 | 80.46 | 79.39 | 80.34 | 2,413,281 | +1.18(+1.49%) |
Aug 31, 2023 | 79.94 | 80.42 | 79.05 | 79.16 | 3,252,646 | -0.41(-0.52%) |
Aug 30, 2023 | 79.48 | 79.74 | 78.61 | 79.57 | 4,168,141 | -0.13(-0.17%) |
Aug 29, 2023 | 81.24 | 81.33 | 78.36 | 79.70 | 3,954,210 | -2.23(-2.72%) |
Aug 28, 2023 | 82.01 | 82.54 | 81.52 | 81.94 | 1,075,185 | +0.38(+0.47%) |
Aug 25, 2023 | 81.23 | 81.82 | 80.60 | 81.55 | 1,616,149 | +0.53(+0.65%) |
Aug 24, 2023 | 81.98 | 82.74 | 80.99 | 81.02 | 1,594,489 | -1.37(-1.66%) |
Aug 23, 2023 | 81.76 | 82.56 | 81.50 | 82.39 | 1,444,764 | +0.69(+0.85%) |
Aug 22, 2023 | 81.67 | 81.79 | 81.06 | 81.70 | 1,662,706 | +0.34(+0.41%) |
Aug 21, 2023 | 81.33 | 81.70 | 80.54 | 81.36 | 1,485,443 | -0.08(-0.09%) |
Aug 18, 2023 | 80.04 | 81.60 | 79.85 | 81.44 | 1,924,030 | +0.88(+1.09%) |
Aug 17, 2023 | 82.04 | 82.08 | 80.51 | 80.56 | 1,480,159 | -0.78(-0.96%) |
Aug 16, 2023 | 81.60 | 82.69 | 81.22 | 81.34 | 1,932,995 | -0.23(-0.28%) |
Aug 15, 2023 | 82.05 | 82.22 | 81.35 | 81.57 | 1,461,056 | -0.89(-1.08%) |
Aug 14, 2023 | 81.94 | 82.54 | 81.31 | 82.46 | 1,429,050 | +0.17(+0.21%) |
Aug 11, 2023 | 81.81 | 82.44 | 81.54 | 82.29 | 1,254,220 | +0.33(+0.40%) |
Aug 10, 2023 | 82.40 | 82.95 | 81.45 | 81.96 | 1,512,780 | +0.06(+0.07%) |
Aug 09, 2023 | 81.98 | 82.83 | 81.77 | 81.91 | 1,838,952 | +0.00(+0.00%) |
Aug 08, 2023 | 80.31 | 82.02 | 79.97 | 81.91 | 1,997,334 | +0.75(+0.92%) |
Aug 07, 2023 | 80.98 | 81.48 | 80.87 | 81.16 | 1,793,386 | +0.71(+0.88%) |
Aug 04, 2023 | 81.58 | 81.99 | 80.02 | 80.45 | 2,809,146 | -0.95(-1.17%) |
Aug 03, 2023 | 82.15 | 82.40 | 80.43 | 81.40 | 3,054,846 | -1.13(-1.37%) |
Aug 02, 2023 | 82.76 | 82.97 | 81.92 | 82.53 | 2,259,621 | -0.35(-0.42%) |