Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 84.45 | 84.87 | 83.62 | 84.21 | 1,542,780 | +0.47(+0.56%) |
Oct 30, 2023 | 83.44 | 84.04 | 82.63 | 83.74 | 1,367,526 | -0.19(-0.22%) |
Oct 27, 2023 | 84.97 | 85.59 | 83.14 | 83.93 | 1,072,174 | -1.26(-1.48%) |
Oct 26, 2023 | 83.62 | 85.71 | 82.42 | 85.19 | 1,193,350 | +0.42(+0.50%) |
Oct 25, 2023 | 85.24 | 85.40 | 83.40 | 84.77 | 1,826,966 | -0.27(-0.32%) |
Oct 24, 2023 | 85.83 | 85.85 | 84.30 | 85.04 | 1,077,811 | +0.08(+0.09%) |
Oct 23, 2023 | 85.29 | 85.71 | 84.38 | 84.97 | 1,716,302 | -1.14(-1.33%) |
Oct 20, 2023 | 86.90 | 86.95 | 85.71 | 86.11 | 976,058 | -0.73(-0.84%) |
Oct 19, 2023 | 86.88 | 88.02 | 86.22 | 86.84 | 1,872,462 | -0.59(-0.67%) |
Oct 18, 2023 | 87.93 | 87.93 | 86.09 | 87.43 | 2,287,196 | -0.22(-0.25%) |
Oct 17, 2023 | 87.16 | 89.03 | 85.18 | 87.65 | 4,993,795 | +0.58(+0.66%) |
Oct 16, 2023 | 87.19 | 87.15 | 85.51 | 87.07 | 1,000,595 | +0.08(+0.09%) |
Oct 13, 2023 | 87.80 | 87.97 | 86.94 | 86.99 | 1,309,067 | +0.00(+0.00%) |
Oct 12, 2023 | 86.64 | 87.23 | 85.94 | 86.99 | 1,320,833 | +0.70(+0.82%) |
Oct 11, 2023 | 86.12 | 86.65 | 84.93 | 86.29 | 1,661,094 | -0.53(-0.61%) |
Oct 10, 2023 | 87.17 | 87.82 | 86.18 | 86.81 | 1,556,567 | -0.35(-0.40%) |
Oct 09, 2023 | 86.76 | 87.66 | 86.48 | 87.17 | 1,881,338 | +1.78(+2.09%) |
Oct 06, 2023 | 82.78 | 86.16 | 82.30 | 85.39 | 2,075,282 | +3.23(+3.93%) |
Oct 05, 2023 | 79.98 | 82.41 | 79.80 | 82.16 | 1,429,941 | +1.75(+2.18%) |
Oct 04, 2023 | 80.79 | 80.79 | 79.00 | 80.41 | 1,661,805 | -0.76(-0.94%) |
Oct 03, 2023 | 81.65 | 82.29 | 80.12 | 81.17 | 1,398,889 | -0.66(-0.80%) |
Oct 02, 2023 | 84.10 | 84.10 | 81.22 | 81.82 | 1,298,347 | -2.53(-3.00%) |
Sep 29, 2023 | 85.01 | 85.17 | 83.97 | 84.36 | 954,767 | -0.48(-0.57%) |
Sep 28, 2023 | 83.61 | 85.30 | 83.61 | 84.84 | 928,086 | +1.08(+1.28%) |
Sep 27, 2023 | 82.18 | 84.16 | 82.14 | 83.76 | 1,300,165 | +2.48(+3.06%) |
Sep 26, 2023 | 80.35 | 81.62 | 80.29 | 81.28 | 1,197,571 | -0.01(-0.01%) |
Sep 25, 2023 | 80.14 | 81.40 | 81.11 | 81.29 | 717,899 | +1.00(+1.24%) |
Sep 22, 2023 | 80.99 | 81.82 | 80.06 | 80.29 | 1,022,450 | -0.62(-0.76%) |
Sep 21, 2023 | 82.05 | 82.38 | 80.50 | 80.91 | 1,513,094 | -1.09(-1.32%) |
Sep 20, 2023 | 82.02 | 83.13 | 81.87 | 81.99 | 793,922 | -0.84(-1.02%) |
Sep 19, 2023 | 84.31 | 84.79 | 82.48 | 82.83 | 995,228 | -0.60(-0.72%) |
Sep 18, 2023 | 83.84 | 83.91 | 82.94 | 83.43 | 1,146,030 | -0.17(-0.20%) |
Sep 15, 2023 | 85.28 | 85.28 | 83.00 | 83.60 | 2,673,394 | -2.03(-2.38%) |
Sep 14, 2023 | 86.53 | 86.77 | 85.19 | 85.63 | 1,532,185 | +0.27(+0.32%) |
Sep 13, 2023 | 86.69 | 86.84 | 84.88 | 85.36 | 1,485,872 | -0.93(-1.08%) |
Sep 12, 2023 | 86.55 | 87.12 | 85.92 | 86.29 | 1,390,880 | +0.76(+0.89%) |
Sep 11, 2023 | 87.30 | 87.37 | 85.34 | 85.52 | 1,149,403 | -1.05(-1.21%) |
Sep 08, 2023 | 86.39 | 87.17 | 86.24 | 86.57 | 1,492,452 | +0.83(+0.97%) |
Sep 07, 2023 | 86.34 | 86.95 | 85.43 | 85.74 | 1,893,271 | -0.74(-0.86%) |
Sep 06, 2023 | 86.22 | 87.30 | 86.01 | 86.48 | 2,003,687 | -0.35(-0.41%) |
Sep 05, 2023 | 87.93 | 88.63 | 86.71 | 86.83 | 1,757,810 | -1.47(-1.66%) |
Sep 01, 2023 | 87.49 | 88.50 | 87.18 | 88.30 | 1,792,896 | +2.01(+2.32%) |
Aug 31, 2023 | 86.08 | 86.64 | 85.74 | 86.30 | 1,472,125 | +0.40(+0.47%) |
Aug 30, 2023 | 84.53 | 86.08 | 84.24 | 85.89 | 1,498,536 | +1.41(+1.67%) |
Aug 29, 2023 | 83.62 | 84.55 | 83.05 | 84.49 | 872,556 | +0.87(+1.04%) |
Aug 28, 2023 | 84.13 | 84.70 | 83.46 | 83.62 | 1,173,173 | +0.33(+0.40%) |
Aug 25, 2023 | 83.15 | 83.76 | 82.10 | 83.28 | 1,085,255 | +0.60(+0.72%) |
Aug 24, 2023 | 82.78 | 84.23 | 82.25 | 82.69 | 1,503,448 | -0.37(-0.45%) |
Aug 23, 2023 | 83.60 | 83.73 | 83.00 | 83.06 | 1,509,111 | -1.14(-1.36%) |
Aug 22, 2023 | 84.93 | 85.67 | 83.95 | 84.20 | 2,133,830 | -0.69(-0.82%) |
Aug 21, 2023 | 84.07 | 85.47 | 84.07 | 84.90 | 2,571,185 | +0.83(+0.99%) |
Aug 18, 2023 | 83.70 | 84.41 | 83.17 | 84.07 | 20,850,948 | -0.31(-0.37%) |
Aug 17, 2023 | 85.60 | 86.25 | 84.28 | 84.38 | 8,933,575 | +3.59(+4.44%) |
Aug 16, 2023 | 79.85 | 81.00 | 79.60 | 80.79 | 2,060,908 | +0.28(+0.35%) |
Aug 15, 2023 | 81.12 | 81.38 | 80.23 | 80.51 | 1,406,087 | -1.42(-1.73%) |
Aug 14, 2023 | 82.68 | 82.68 | 81.48 | 81.93 | 1,354,502 | -0.60(-0.73%) |
Aug 11, 2023 | 82.88 | 83.64 | 82.16 | 82.53 | 1,266,166 | -0.46(-0.55%) |
Aug 10, 2023 | 85.16 | 85.93 | 82.76 | 82.99 | 1,383,401 | -2.29(-2.69%) |
Aug 09, 2023 | 86.47 | 86.52 | 85.11 | 85.28 | 1,607,666 | +0.56(+0.67%) |
Aug 08, 2023 | 83.25 | 85.15 | 82.76 | 84.72 | 1,978,390 | +0.29(+0.35%) |
Aug 07, 2023 | 83.61 | 85.08 | 83.03 | 84.42 | 1,419,891 | +1.49(+1.79%) |
Aug 04, 2023 | 82.36 | 84.26 | 81.97 | 82.94 | 1,754,548 | +1.31(+1.61%) |
Aug 03, 2023 | 80.72 | 82.62 | 79.62 | 81.63 | 1,352,064 | +1.49(+1.85%) |
Aug 02, 2023 | 81.61 | 81.61 | 78.79 | 80.14 | 2,389,511 | -1.90(-2.32%) |