Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 79.82 | 80.07 | 78.90 | 79.16 | 2,831,762 | -1.05(-1.30%) |
Oct 30, 2023 | 80.34 | 80.94 | 79.42 | 80.21 | 2,311,571 | +0.32(+0.40%) |
Oct 27, 2023 | 80.68 | 81.06 | 79.53 | 79.89 | 2,112,799 | -0.59(-0.74%) |
Oct 26, 2023 | 81.84 | 82.29 | 80.44 | 80.49 | 2,752,348 | -0.59(-0.73%) |
Oct 25, 2023 | 82.28 | 82.52 | 80.72 | 81.08 | 2,886,641 | -0.29(-0.35%) |
Oct 24, 2023 | 79.63 | 81.60 | 78.05 | 81.37 | 4,741,423 | +3.33(+4.26%) |
Oct 23, 2023 | 78.27 | 79.30 | 77.98 | 78.04 | 2,924,304 | -0.21(-0.27%) |
Oct 20, 2023 | 79.18 | 79.49 | 78.00 | 78.25 | 3,374,470 | -0.93(-1.17%) |
Oct 19, 2023 | 80.44 | 80.82 | 78.87 | 79.18 | 2,549,189 | -1.06(-1.32%) |
Oct 18, 2023 | 81.06 | 81.59 | 79.44 | 80.24 | 2,130,776 | -1.29(-1.58%) |
Oct 17, 2023 | 81.23 | 81.99 | 81.03 | 81.52 | 2,095,023 | -0.10(-0.12%) |
Oct 16, 2023 | 81.50 | 82.21 | 80.99 | 81.62 | 2,242,576 | +1.27(+1.58%) |
Oct 13, 2023 | 81.82 | 82.22 | 79.83 | 80.35 | 2,714,313 | -1.47(-1.79%) |
Oct 12, 2023 | 83.15 | 83.21 | 80.96 | 81.82 | 2,040,898 | -1.32(-1.59%) |
Oct 11, 2023 | 83.23 | 83.23 | 81.85 | 83.15 | 3,085,848 | -0.09(-0.10%) |
Oct 10, 2023 | 84.03 | 84.09 | 82.99 | 83.23 | 3,264,649 | -0.64(-0.77%) |
Oct 09, 2023 | 83.74 | 84.15 | 82.75 | 83.87 | 1,419,543 | -0.04(-0.05%) |
Oct 06, 2023 | 82.54 | 84.33 | 81.61 | 83.91 | 2,547,869 | +1.20(+1.45%) |
Oct 05, 2023 | 82.83 | 83.55 | 81.83 | 82.71 | 3,636,119 | -0.42(-0.51%) |
Oct 04, 2023 | 80.75 | 83.36 | 80.65 | 83.14 | 3,369,949 | +2.52(+3.13%) |
Oct 03, 2023 | 80.88 | 81.59 | 80.18 | 80.61 | 2,064,291 | -0.69(-0.85%) |
Oct 02, 2023 | 81.60 | 82.10 | 80.63 | 81.30 | 1,799,442 | -0.25(-0.31%) |
Sep 29, 2023 | 82.48 | 82.48 | 81.03 | 81.55 | 2,092,971 | -0.66(-0.81%) |
Sep 28, 2023 | 81.54 | 82.93 | 81.53 | 82.21 | 1,998,944 | +0.86(+1.06%) |
Sep 27, 2023 | 80.99 | 81.78 | 80.33 | 81.35 | 1,604,455 | +0.91(+1.13%) |
Sep 26, 2023 | 81.41 | 82.04 | 80.27 | 80.44 | 2,048,439 | -1.53(-1.87%) |
Sep 25, 2023 | 81.22 | 81.99 | 81.49 | 81.98 | 1,353,665 | +0.51(+0.62%) |
Sep 22, 2023 | 80.57 | 82.24 | 80.37 | 81.47 | 2,168,559 | +1.07(+1.34%) |
Sep 21, 2023 | 81.45 | 81.45 | 80.20 | 80.39 | 1,902,786 | -1.38(-1.69%) |
Sep 20, 2023 | 81.79 | 83.45 | 81.76 | 81.77 | 1,679,078 | +0.08(+0.09%) |
Sep 19, 2023 | 82.77 | 83.26 | 81.13 | 81.70 | 1,958,175 | -1.07(-1.30%) |
Sep 18, 2023 | 81.82 | 82.81 | 81.64 | 82.77 | 1,363,602 | +1.03(+1.26%) |
Sep 15, 2023 | 82.37 | 82.37 | 81.40 | 81.74 | 3,791,535 | -0.62(-0.76%) |
Sep 14, 2023 | 80.54 | 82.47 | 80.27 | 82.37 | 2,219,689 | +2.48(+3.11%) |
Sep 13, 2023 | 82.19 | 82.78 | 79.29 | 79.88 | 3,099,037 | -1.86(-2.28%) |
Sep 12, 2023 | 81.50 | 82.72 | 81.36 | 81.74 | 1,825,424 | +0.00(+0.00%) |
Sep 11, 2023 | 81.48 | 81.88 | 81.13 | 81.74 | 1,920,903 | +0.68(+0.84%) |
Sep 08, 2023 | 79.83 | 82.08 | 79.64 | 81.06 | 3,151,114 | +1.40(+1.76%) |
Sep 07, 2023 | 79.38 | 80.05 | 78.44 | 79.66 | 2,437,859 | +0.29(+0.36%) |
Sep 06, 2023 | 78.60 | 79.62 | 78.33 | 79.38 | 2,782,631 | +1.05(+1.33%) |
Sep 05, 2023 | 80.16 | 80.49 | 78.25 | 78.33 | 2,731,982 | -1.78(-2.23%) |
Sep 01, 2023 | 79.46 | 80.23 | 79.17 | 80.11 | 2,420,076 | +1.18(+1.49%) |
Aug 31, 2023 | 79.71 | 80.19 | 78.83 | 78.93 | 3,261,804 | -0.41(-0.52%) |
Aug 30, 2023 | 79.26 | 79.52 | 78.39 | 79.35 | 4,179,876 | -0.13(-0.17%) |
Aug 29, 2023 | 81.02 | 81.10 | 78.14 | 79.48 | 3,965,343 | -2.23(-2.72%) |
Aug 28, 2023 | 81.78 | 82.31 | 81.29 | 81.71 | 1,078,213 | +0.38(+0.47%) |
Aug 25, 2023 | 81.01 | 81.59 | 80.37 | 81.32 | 1,620,699 | +0.53(+0.65%) |
Aug 24, 2023 | 81.75 | 82.51 | 80.76 | 80.80 | 1,598,979 | -1.36(-1.66%) |
Aug 23, 2023 | 81.53 | 82.33 | 81.27 | 82.16 | 1,448,832 | +0.69(+0.85%) |
Aug 22, 2023 | 81.44 | 81.56 | 80.83 | 81.47 | 1,667,387 | +0.34(+0.41%) |
Aug 21, 2023 | 81.10 | 81.47 | 80.32 | 81.13 | 1,489,625 | -0.08(-0.09%) |
Aug 18, 2023 | 79.82 | 81.37 | 79.62 | 81.21 | 1,929,447 | +0.87(+1.09%) |
Aug 17, 2023 | 81.81 | 81.85 | 80.29 | 80.33 | 1,484,326 | -0.78(-0.96%) |
Aug 16, 2023 | 81.37 | 82.45 | 81.00 | 81.11 | 1,938,437 | -0.23(-0.28%) |
Aug 15, 2023 | 81.82 | 81.99 | 81.12 | 81.34 | 1,465,170 | -0.89(-1.08%) |
Aug 14, 2023 | 81.71 | 82.31 | 81.08 | 82.23 | 1,433,073 | +0.17(+0.21%) |
Aug 11, 2023 | 81.58 | 82.21 | 81.31 | 82.06 | 1,257,751 | +0.33(+0.40%) |
Aug 10, 2023 | 82.16 | 82.72 | 81.22 | 81.73 | 1,517,039 | +0.06(+0.07%) |
Aug 09, 2023 | 81.75 | 82.59 | 81.54 | 81.68 | 1,844,130 | +0.00(+0.00%) |
Aug 08, 2023 | 80.09 | 81.79 | 79.75 | 81.68 | 2,002,957 | +0.75(+0.92%) |
Aug 07, 2023 | 80.75 | 81.25 | 80.64 | 80.93 | 1,798,436 | +0.71(+0.88%) |
Aug 04, 2023 | 81.35 | 81.76 | 79.80 | 80.22 | 2,817,056 | -0.95(-1.17%) |
Aug 03, 2023 | 81.92 | 82.17 | 80.20 | 81.17 | 3,063,447 | -1.13(-1.37%) |
Aug 02, 2023 | 82.53 | 82.74 | 81.69 | 82.30 | 2,265,983 | -0.34(-0.42%) |