Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 78.81 | 81.32 | 77.84 | 80.92 | 141,451 | +1.74(+2.19%) |
Oct 30, 2023 | 79.01 | 79.28 | 78.23 | 79.18 | 136,276 | +1.37(+1.76%) |
Oct 27, 2023 | 79.69 | 79.69 | 77.53 | 77.81 | 81,767 | -2.18(-2.73%) |
Oct 26, 2023 | 79.95 | 80.84 | 79.62 | 79.99 | 86,305 | +0.52(+0.65%) |
Oct 25, 2023 | 79.56 | 81.06 | 79.18 | 79.48 | 86,076 | -0.60(-0.76%) |
Oct 24, 2023 | 81.60 | 81.95 | 79.58 | 80.08 | 105,005 | -0.77(-0.96%) |
Oct 23, 2023 | 82.31 | 83.10 | 80.76 | 80.86 | 180,372 | -1.67(-2.02%) |
Oct 20, 2023 | 84.48 | 84.48 | 82.35 | 82.52 | 141,841 | -1.45(-1.72%) |
Oct 19, 2023 | 84.77 | 85.04 | 83.54 | 83.97 | 215,202 | -0.47(-0.55%) |
Oct 18, 2023 | 84.62 | 84.64 | 83.32 | 84.44 | 153,768 | -0.99(-1.16%) |
Oct 17, 2023 | 84.24 | 86.59 | 84.24 | 85.43 | 121,212 | +0.66(+0.78%) |
Oct 16, 2023 | 84.86 | 85.65 | 84.57 | 84.76 | 123,196 | +0.93(+1.11%) |
Oct 13, 2023 | 85.80 | 86.35 | 83.64 | 83.83 | 91,837 | -1.64(-1.91%) |
Oct 12, 2023 | 86.75 | 86.75 | 84.55 | 85.47 | 79,052 | -0.94(-1.09%) |
Oct 11, 2023 | 85.88 | 86.82 | 85.86 | 86.41 | 80,534 | +0.43(+0.50%) |
Oct 10, 2023 | 86.29 | 86.82 | 85.34 | 85.98 | 99,584 | +0.44(+0.51%) |
Oct 09, 2023 | 84.10 | 85.66 | 83.32 | 85.55 | 78,455 | +1.52(+1.81%) |
Oct 06, 2023 | 83.35 | 84.74 | 82.64 | 84.03 | 97,501 | +0.58(+0.69%) |
Oct 05, 2023 | 84.17 | 84.55 | 83.01 | 83.45 | 94,216 | -0.89(-1.06%) |
Oct 04, 2023 | 84.56 | 84.56 | 82.87 | 84.35 | 67,951 | +0.02(+0.02%) |
Oct 03, 2023 | 84.24 | 85.46 | 84.24 | 84.33 | 98,955 | -0.20(-0.23%) |
Oct 02, 2023 | 85.30 | 85.55 | 83.99 | 84.52 | 134,847 | -1.02(-1.19%) |
Sep 29, 2023 | 87.28 | 87.31 | 85.32 | 85.55 | 149,060 | -1.20(-1.38%) |
Sep 28, 2023 | 85.43 | 87.19 | 85.43 | 86.75 | 190,337 | +1.57(+1.84%) |
Sep 27, 2023 | 83.11 | 85.60 | 83.02 | 85.18 | 123,418 | +2.36(+2.85%) |
Sep 26, 2023 | 84.10 | 84.57 | 82.77 | 82.82 | 113,388 | -1.79(-2.12%) |
Sep 25, 2023 | 84.26 | 85.01 | 84.49 | 84.61 | 160,167 | -0.40(-0.47%) |
Sep 22, 2023 | 85.70 | 86.14 | 84.91 | 85.01 | 75,524 | -0.91(-1.06%) |
Sep 21, 2023 | 86.53 | 87.14 | 85.91 | 85.92 | 66,430 | -1.48(-1.69%) |
Sep 20, 2023 | 88.84 | 89.54 | 87.34 | 87.40 | 82,475 | -0.87(-0.99%) |
Sep 19, 2023 | 89.85 | 90.19 | 87.34 | 88.27 | 142,497 | -1.78(-1.98%) |
Sep 18, 2023 | 87.41 | 90.51 | 87.14 | 90.06 | 185,602 | +5.31(+6.27%) |
Sep 15, 2023 | 85.24 | 85.79 | 84.26 | 84.74 | 455,991 | -0.59(-0.70%) |
Sep 14, 2023 | 84.70 | 85.51 | 84.67 | 85.34 | 105,668 | +1.33(+1.58%) |
Sep 13, 2023 | 84.40 | 84.76 | 83.89 | 84.01 | 120,365 | -0.55(-0.64%) |
Sep 12, 2023 | 85.27 | 85.42 | 84.13 | 84.55 | 130,796 | -0.84(-0.99%) |
Sep 11, 2023 | 85.77 | 86.26 | 84.63 | 85.40 | 96,653 | -0.23(-0.27%) |
Sep 08, 2023 | 87.01 | 87.01 | 85.27 | 85.62 | 105,746 | -1.15(-1.33%) |
Sep 07, 2023 | 87.90 | 87.90 | 86.41 | 86.78 | 162,804 | -0.88(-1.01%) |
Sep 06, 2023 | 89.24 | 89.37 | 87.54 | 87.66 | 220,185 | -1.41(-1.58%) |
Sep 05, 2023 | 91.59 | 92.66 | 88.99 | 89.07 | 162,279 | -3.47(-3.75%) |
Sep 01, 2023 | 92.37 | 93.62 | 92.05 | 92.54 | 78,598 | +0.85(+0.93%) |
Aug 31, 2023 | 93.34 | 93.66 | 91.55 | 91.68 | 113,333 | -1.59(-1.71%) |
Aug 30, 2023 | 92.98 | 94.17 | 92.98 | 93.28 | 71,201 | +0.06(+0.06%) |
Aug 29, 2023 | 93.18 | 93.53 | 92.63 | 93.22 | 97,583 | -0.23(-0.24%) |
Aug 28, 2023 | 93.08 | 93.96 | 93.08 | 93.44 | 193,609 | +0.78(+0.84%) |
Aug 25, 2023 | 92.49 | 93.16 | 91.43 | 92.66 | 163,671 | +0.58(+0.63%) |
Aug 24, 2023 | 92.27 | 93.61 | 92.05 | 92.08 | 185,298 | -0.86(-0.93%) |
Aug 23, 2023 | 92.55 | 92.98 | 91.80 | 92.94 | 106,735 | +0.32(+0.34%) |
Aug 22, 2023 | 90.89 | 92.86 | 90.59 | 92.62 | 132,523 | +1.98(+2.18%) |
Aug 21, 2023 | 90.93 | 91.10 | 89.70 | 90.64 | 206,137 | -0.45(-0.50%) |
Aug 18, 2023 | 88.69 | 91.32 | 88.69 | 91.10 | 157,481 | +1.66(+1.86%) |
Aug 17, 2023 | 89.18 | 89.80 | 89.07 | 89.44 | 168,453 | +0.40(+0.44%) |
Aug 16, 2023 | 88.92 | 89.85 | 88.70 | 89.04 | 110,977 | -0.13(-0.14%) |
Aug 15, 2023 | 89.77 | 89.77 | 88.62 | 89.17 | 63,930 | -0.93(-1.03%) |
Aug 14, 2023 | 89.69 | 90.59 | 88.86 | 90.10 | 103,812 | +0.00(+0.00%) |
Aug 11, 2023 | 89.78 | 90.46 | 89.73 | 90.10 | 102,009 | +0.27(+0.30%) |
Aug 10, 2023 | 90.47 | 91.17 | 89.25 | 89.83 | 94,897 | -0.71(-0.79%) |
Aug 09, 2023 | 90.52 | 90.65 | 89.74 | 90.55 | 125,976 | -0.07(-0.08%) |
Aug 08, 2023 | 94.40 | 94.95 | 90.29 | 90.62 | 196,653 | -4.86(-5.09%) |
Aug 07, 2023 | 94.41 | 95.87 | 94.41 | 95.47 | 53,731 | +1.16(+1.23%) |
Aug 04, 2023 | 94.00 | 95.48 | 93.95 | 94.31 | 87,350 | +0.27(+0.28%) |
Aug 03, 2023 | 94.84 | 95.40 | 94.02 | 94.05 | 99,851 | -0.86(-0.91%) |
Aug 02, 2023 | 94.71 | 95.65 | 94.71 | 94.91 | 93,789 | -0.90(-0.94%) |