Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 82.16 | 82.56 | 81.38 | 81.40 | 38,247,488 | -0.40(-0.49%) |
Oct 30, 2023 | 81.63 | 82.30 | 81.07 | 81.80 | 46,188,696 | -0.37(-0.45%) |
Oct 27, 2023 | 82.00 | 82.98 | 81.56 | 82.17 | 33,227,116 | -0.35(-0.42%) |
Oct 26, 2023 | 81.31 | 82.61 | 81.23 | 82.52 | 51,027,676 | +1.25(+1.53%) |
Oct 25, 2023 | 81.83 | 81.94 | 80.97 | 81.28 | 62,902,068 | -1.85(-2.23%) |
Oct 24, 2023 | 82.24 | 83.13 | 81.90 | 83.13 | 47,486,556 | +1.08(+1.32%) |
Oct 23, 2023 | 80.65 | 82.65 | 80.27 | 82.05 | 72,752,552 | +0.97(+1.20%) |
Oct 20, 2023 | 80.83 | 81.37 | 80.62 | 81.07 | 53,583,468 | +0.46(+0.57%) |
Oct 19, 2023 | 81.70 | 82.37 | 80.59 | 80.62 | 90,018,808 | -1.69(-2.05%) |
Oct 18, 2023 | 82.18 | 82.51 | 81.67 | 82.30 | 65,358,636 | -0.73(-0.88%) |
Oct 17, 2023 | 82.68 | 83.40 | 82.31 | 83.03 | 54,348,428 | -0.93(-1.10%) |
Oct 16, 2023 | 83.95 | 84.12 | 83.66 | 83.96 | 39,394,204 | -1.37(-1.61%) |
Oct 13, 2023 | 85.32 | 85.54 | 84.90 | 85.33 | 45,478,896 | +1.50(+1.79%) |
Oct 12, 2023 | 85.76 | 85.89 | 83.69 | 83.83 | 68,768,776 | -2.34(-2.71%) |
Oct 11, 2023 | 85.56 | 86.17 | 85.32 | 86.17 | 60,125,804 | +1.76(+2.09%) |
Oct 10, 2023 | 83.62 | 84.90 | 83.29 | 84.40 | 56,202,232 | -0.12(-0.14%) |
Oct 09, 2023 | 83.27 | 84.54 | 82.74 | 84.52 | 30,200,052 | +1.94(+2.35%) |
Oct 06, 2023 | 82.01 | 83.45 | 81.87 | 82.58 | 64,465,804 | -1.01(-1.21%) |
Oct 05, 2023 | 83.87 | 83.95 | 83.41 | 83.60 | 36,708,612 | -0.42(-0.50%) |
Oct 04, 2023 | 83.54 | 84.06 | 83.15 | 84.01 | 57,774,056 | +1.17(+1.41%) |
Oct 03, 2023 | 84.06 | 84.39 | 82.68 | 82.85 | 73,242,568 | -1.82(-2.15%) |
Oct 02, 2023 | 85.53 | 85.64 | 84.45 | 84.67 | 45,867,868 | -1.44(-1.67%) |
Sep 29, 2023 | 86.67 | 86.89 | 85.57 | 86.11 | 50,479,304 | +0.01(+0.01%) |
Sep 28, 2023 | 85.07 | 86.15 | 84.57 | 86.10 | 62,033,760 | +0.26(+0.31%) |
Sep 27, 2023 | 86.93 | 87.01 | 85.53 | 85.84 | 48,518,340 | -0.45(-0.52%) |
Sep 26, 2023 | 86.83 | 87.01 | 86.13 | 86.28 | 39,227,700 | -0.30(-0.35%) |
Sep 25, 2023 | 87.05 | 86.95 | 86.56 | 86.58 | 46,940,508 | -2.18(-2.46%) |
Sep 22, 2023 | 88.17 | 88.94 | 88.03 | 88.77 | 30,415,594 | +0.71(+0.80%) |
Sep 21, 2023 | 88.63 | 88.71 | 88.05 | 88.06 | 61,740,904 | -2.32(-2.57%) |
Sep 20, 2023 | 90.58 | 90.88 | 90.33 | 90.38 | 30,313,512 | +0.28(+0.31%) |
Sep 19, 2023 | 90.37 | 90.71 | 90.10 | 90.10 | 25,693,030 | -0.67(-0.74%) |
Sep 18, 2023 | 90.15 | 90.81 | 90.12 | 90.77 | 18,500,084 | +0.51(+0.57%) |
Sep 15, 2023 | 90.74 | 90.76 | 90.25 | 90.25 | 26,411,616 | -0.55(-0.61%) |
Sep 14, 2023 | 91.21 | 91.47 | 90.68 | 90.81 | 28,631,596 | -0.66(-0.72%) |
Sep 13, 2023 | 91.19 | 91.78 | 91.09 | 91.47 | 24,012,946 | -0.02(-0.02%) |
Sep 12, 2023 | 91.16 | 91.50 | 90.86 | 91.49 | 20,631,442 | +0.52(+0.58%) |
Sep 11, 2023 | 90.97 | 91.24 | 90.83 | 90.96 | 17,561,478 | -0.66(-0.72%) |
Sep 08, 2023 | 91.63 | 92.14 | 91.43 | 91.62 | 17,565,398 | +0.35(+0.38%) |
Sep 07, 2023 | 91.26 | 91.33 | 90.95 | 91.27 | 18,625,312 | +0.25(+0.28%) |
Sep 06, 2023 | 91.35 | 91.37 | 90.74 | 91.02 | 24,370,048 | +0.22(+0.25%) |
Sep 05, 2023 | 91.54 | 91.54 | 90.77 | 90.80 | 30,306,532 | -1.29(-1.40%) |
Sep 01, 2023 | 93.01 | 93.03 | 91.87 | 92.09 | 33,532,582 | -1.46(-1.56%) |
Aug 31, 2023 | 93.45 | 93.94 | 93.34 | 93.55 | 27,847,882 | +0.42(+0.45%) |
Aug 30, 2023 | 93.08 | 93.31 | 92.81 | 93.13 | 18,124,954 | -0.10(-0.10%) |
Aug 29, 2023 | 91.93 | 93.42 | 91.90 | 93.23 | 29,405,790 | +0.96(+1.04%) |
Aug 28, 2023 | 92.59 | 92.60 | 91.85 | 92.27 | 16,565,949 | +0.10(+0.11%) |
Aug 25, 2023 | 91.63 | 92.45 | 91.49 | 92.17 | 24,654,232 | +0.30(+0.33%) |
Aug 24, 2023 | 92.09 | 92.49 | 91.85 | 91.87 | 23,027,220 | -0.61(-0.66%) |
Aug 23, 2023 | 91.28 | 92.49 | 91.21 | 92.48 | 39,579,556 | +2.24(+2.48%) |
Aug 22, 2023 | 89.68 | 90.29 | 89.50 | 90.25 | 22,029,654 | +0.69(+0.77%) |
Aug 21, 2023 | 89.69 | 89.79 | 89.28 | 89.56 | 30,209,894 | -1.21(-1.33%) |
Aug 18, 2023 | 90.44 | 91.18 | 90.32 | 90.77 | 24,981,712 | +0.32(+0.35%) |
Aug 17, 2023 | 90.51 | 90.61 | 90.04 | 90.45 | 33,300,224 | -0.39(-0.43%) |
Aug 16, 2023 | 91.26 | 91.76 | 90.72 | 90.84 | 23,825,550 | -0.72(-0.78%) |
Aug 15, 2023 | 91.77 | 92.15 | 91.53 | 91.55 | 24,928,340 | -0.56(-0.61%) |
Aug 14, 2023 | 92.16 | 92.86 | 91.86 | 92.11 | 19,692,398 | -0.20(-0.22%) |
Aug 11, 2023 | 92.25 | 92.80 | 92.15 | 92.32 | 27,638,000 | -0.21(-0.23%) |
Aug 10, 2023 | 93.93 | 94.24 | 92.53 | 92.53 | 38,477,968 | -1.55(-1.65%) |
Aug 09, 2023 | 93.78 | 94.18 | 93.74 | 94.08 | 20,814,106 | +0.48(+0.52%) |
Aug 08, 2023 | 93.76 | 94.25 | 93.35 | 93.60 | 24,801,510 | +1.07(+1.16%) |
Aug 07, 2023 | 93.03 | 93.12 | 92.44 | 92.52 | 37,041,980 | -0.92(-0.98%) |
Aug 04, 2023 | 92.11 | 93.59 | 92.09 | 93.44 | 43,462,976 | +1.63(+1.77%) |
Aug 03, 2023 | 92.14 | 92.27 | 91.51 | 91.81 | 61,392,104 | -2.17(-2.31%) |
Aug 02, 2023 | 93.93 | 94.12 | 93.32 | 93.98 | 39,376,068 | -1.02(-1.07%) |