Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 86.36 | 86.93 | 85.93 | 86.89 | 3,165,875 | +0.97(+1.13%) |
Oct 30, 2023 | 85.86 | 86.67 | 85.10 | 85.92 | 2,482,825 | +0.36(+0.42%) |
Oct 27, 2023 | 86.86 | 87.11 | 85.13 | 85.56 | 2,828,201 | -1.63(-1.87%) |
Oct 26, 2023 | 86.46 | 87.73 | 86.23 | 87.19 | 3,103,710 | +1.03(+1.19%) |
Oct 25, 2023 | 85.67 | 86.45 | 85.21 | 86.16 | 2,713,472 | +0.38(+0.44%) |
Oct 24, 2023 | 85.15 | 86.27 | 84.87 | 85.78 | 3,287,247 | +1.40(+1.66%) |
Oct 23, 2023 | 84.26 | 85.65 | 83.86 | 84.38 | 3,245,188 | -0.68(-0.80%) |
Oct 20, 2023 | 85.54 | 86.86 | 85.05 | 85.07 | 3,548,538 | -0.73(-0.85%) |
Oct 19, 2023 | 85.94 | 86.85 | 85.30 | 85.80 | 3,206,596 | -0.40(-0.46%) |
Oct 18, 2023 | 86.97 | 87.41 | 85.66 | 86.20 | 2,854,419 | -0.75(-0.87%) |
Oct 17, 2023 | 86.77 | 87.74 | 86.49 | 86.96 | 2,978,654 | -0.49(-0.56%) |
Oct 16, 2023 | 86.99 | 87.84 | 86.43 | 87.44 | 3,062,528 | +0.76(+0.88%) |
Oct 13, 2023 | 86.94 | 87.52 | 86.07 | 86.68 | 3,352,543 | +0.64(+0.74%) |
Oct 12, 2023 | 87.51 | 88.00 | 85.23 | 86.05 | 3,245,604 | -1.80(-2.05%) |
Oct 11, 2023 | 87.39 | 88.09 | 86.65 | 87.85 | 2,720,163 | +0.91(+1.05%) |
Oct 10, 2023 | 86.26 | 87.00 | 85.88 | 86.94 | 2,679,901 | +0.69(+0.80%) |
Oct 09, 2023 | 84.72 | 86.26 | 84.43 | 86.24 | 3,096,882 | +1.28(+1.51%) |
Oct 06, 2023 | 82.43 | 85.08 | 81.19 | 84.96 | 3,592,946 | +1.41(+1.68%) |
Oct 05, 2023 | 83.94 | 84.08 | 82.82 | 83.55 | 3,802,062 | -0.63(-0.74%) |
Oct 04, 2023 | 83.83 | 84.46 | 82.96 | 84.18 | 3,399,492 | +0.35(+0.42%) |
Oct 03, 2023 | 83.08 | 84.12 | 81.50 | 83.83 | 5,735,588 | +0.31(+0.37%) |
Oct 02, 2023 | 85.76 | 86.01 | 82.24 | 83.51 | 6,648,314 | -2.76(-3.20%) |
Sep 29, 2023 | 87.62 | 87.93 | 85.66 | 86.27 | 4,007,415 | -0.41(-0.47%) |
Sep 28, 2023 | 88.57 | 88.57 | 86.48 | 86.68 | 4,591,560 | -1.38(-1.57%) |
Sep 27, 2023 | 89.05 | 89.35 | 87.25 | 88.06 | 3,801,036 | -1.01(-1.13%) |
Sep 26, 2023 | 90.90 | 90.96 | 88.71 | 89.07 | 3,069,397 | -2.14(-2.35%) |
Sep 25, 2023 | 90.74 | 91.29 | 90.64 | 91.21 | 2,431,332 | -0.02(-0.02%) |
Sep 22, 2023 | 90.91 | 91.73 | 90.61 | 91.23 | 2,018,510 | -0.08(-0.09%) |
Sep 21, 2023 | 92.13 | 92.60 | 91.10 | 91.31 | 3,201,497 | -0.94(-1.02%) |
Sep 20, 2023 | 92.16 | 93.26 | 91.65 | 92.24 | 2,921,834 | +0.52(+0.56%) |
Sep 19, 2023 | 92.82 | 93.08 | 91.68 | 91.73 | 3,366,883 | -1.09(-1.18%) |
Sep 18, 2023 | 93.10 | 93.31 | 92.03 | 92.82 | 3,787,135 | -0.21(-0.23%) |
Sep 15, 2023 | 93.19 | 93.92 | 92.80 | 93.04 | 9,926,516 | -0.26(-0.28%) |
Sep 14, 2023 | 92.52 | 93.55 | 92.23 | 93.30 | 4,700,301 | +1.53(+1.67%) |
Sep 13, 2023 | 90.35 | 92.23 | 90.24 | 91.76 | 4,484,062 | +1.72(+1.91%) |
Sep 12, 2023 | 89.84 | 90.58 | 88.85 | 90.04 | 3,774,349 | +0.33(+0.37%) |
Sep 11, 2023 | 88.80 | 90.39 | 88.69 | 89.71 | 4,084,899 | +0.74(+0.84%) |
Sep 08, 2023 | 87.55 | 89.11 | 87.27 | 88.97 | 3,378,845 | +1.58(+1.81%) |
Sep 07, 2023 | 86.21 | 88.19 | 86.09 | 87.39 | 4,875,147 | +1.87(+2.18%) |
Sep 06, 2023 | 84.95 | 85.64 | 84.22 | 85.52 | 3,324,575 | +0.82(+0.97%) |
Sep 05, 2023 | 85.80 | 86.01 | 84.10 | 84.70 | 3,228,180 | -1.25(-1.46%) |
Sep 01, 2023 | 87.24 | 87.61 | 85.52 | 85.95 | 3,864,852 | -0.85(-0.98%) |
Aug 31, 2023 | 88.23 | 88.39 | 86.72 | 86.80 | 3,212,096 | -1.12(-1.28%) |
Aug 30, 2023 | 87.98 | 88.78 | 87.46 | 87.92 | 2,302,841 | -0.33(-0.38%) |
Aug 29, 2023 | 87.97 | 88.91 | 87.92 | 88.26 | 2,332,379 | +0.26(+0.30%) |
Aug 28, 2023 | 88.55 | 89.12 | 87.97 | 87.99 | 2,177,601 | -0.55(-0.62%) |
Aug 25, 2023 | 88.17 | 89.28 | 87.96 | 88.54 | 2,429,354 | +0.58(+0.66%) |
Aug 24, 2023 | 88.11 | 89.30 | 87.84 | 87.96 | 2,430,799 | -0.34(-0.39%) |
Aug 23, 2023 | 88.31 | 88.37 | 87.12 | 88.30 | 2,283,105 | +0.73(+0.84%) |
Aug 22, 2023 | 87.61 | 87.85 | 87.05 | 87.57 | 2,432,806 | -0.04(-0.04%) |
Aug 21, 2023 | 88.75 | 89.04 | 87.12 | 87.61 | 4,000,819 | -1.53(-1.72%) |
Aug 18, 2023 | 88.47 | 89.39 | 88.38 | 89.15 | 2,830,202 | +0.49(+0.55%) |
Aug 17, 2023 | 88.79 | 90.11 | 88.50 | 88.66 | 2,638,016 | +0.02(+0.03%) |
Aug 16, 2023 | 88.62 | 89.24 | 88.26 | 88.63 | 2,464,651 | +0.25(+0.28%) |
Aug 15, 2023 | 88.98 | 89.23 | 88.29 | 88.38 | 2,762,196 | -1.30(-1.45%) |
Aug 14, 2023 | 90.74 | 90.74 | 89.38 | 89.69 | 2,421,479 | -1.00(-1.10%) |
Aug 11, 2023 | 89.89 | 90.84 | 89.83 | 90.68 | 2,512,807 | +0.88(+0.98%) |
Aug 10, 2023 | 90.22 | 90.84 | 89.59 | 89.80 | 3,761,893 | +0.09(+0.10%) |
Aug 09, 2023 | 88.80 | 90.12 | 88.68 | 89.71 | 3,330,679 | +0.67(+0.75%) |
Aug 08, 2023 | 87.26 | 89.12 | 86.25 | 89.05 | 5,422,376 | +2.39(+2.75%) |
Aug 07, 2023 | 86.58 | 87.08 | 86.52 | 86.66 | 3,729,048 | +0.19(+0.22%) |
Aug 04, 2023 | 87.69 | 88.50 | 85.94 | 86.47 | 3,149,088 | -0.88(-1.01%) |
Aug 03, 2023 | 89.20 | 89.39 | 87.18 | 87.35 | 2,980,653 | -2.09(-2.33%) |
Aug 02, 2023 | 88.92 | 90.00 | 88.80 | 89.43 | 2,374,499 | +0.37(+0.41%) |