Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 83.39 | 84.16 | 82.72 | 83.80 | 9,940 | -4.79(-5.41%) |
Oct 30, 2023 | 87.00 | 89.47 | 87.00 | 88.59 | 2,084 | +6.18(+7.50%) |
Oct 27, 2023 | 81.74 | 82.54 | 81.26 | 82.41 | 485 | +0.61(+0.75%) |
Oct 26, 2023 | 82.11 | 82.84 | 81.47 | 81.80 | 2,215 | -1.00(-1.21%) |
Oct 25, 2023 | 80.41 | 83.17 | 80.41 | 82.80 | 1,606 | -1.10(-1.31%) |
Oct 24, 2023 | 79.01 | 83.90 | 79.01 | 83.90 | 4,990 | +1.74(+2.12%) |
Oct 23, 2023 | 81.91 | 82.64 | 81.15 | 82.16 | 1,423 | -0.03(-0.04%) |
Oct 20, 2023 | 81.67 | 82.20 | 81.00 | 82.19 | 1,113 | -0.95(-1.15%) |
Oct 19, 2023 | 82.00 | 84.16 | 82.00 | 83.14 | 2,069 | +7.75(+10.29%) |
Oct 18, 2023 | 75.91 | 76.32 | 75.39 | 75.39 | 1,061 | -0.93(-1.22%) |
Oct 17, 2023 | 75.80 | 76.72 | 75.76 | 76.32 | 8,122 | -3.52(-4.41%) |
Oct 16, 2023 | 77.50 | 79.85 | 77.50 | 79.84 | 1,471 | +2.77(+3.59%) |
Oct 13, 2023 | 77.11 | 77.36 | 76.77 | 77.08 | 805 | +0.81(+1.07%) |
Oct 12, 2023 | 77.31 | 77.66 | 75.80 | 76.26 | 1,523 | -0.77(-1.00%) |
Oct 11, 2023 | 74.17 | 78.00 | 74.17 | 77.03 | 5,605 | +8.15(+11.83%) |
Oct 10, 2023 | 68.28 | 69.28 | 67.30 | 68.88 | 3,847 | +2.20(+3.30%) |
Oct 09, 2023 | 63.96 | 66.68 | 63.96 | 66.68 | 1,386 | +0.96(+1.46%) |
Oct 06, 2023 | 65.88 | 66.66 | 62.65 | 65.72 | 2,263 | +0.53(+0.81%) |
Oct 05, 2023 | 65.96 | 65.96 | 64.94 | 65.19 | 2,314 | -0.64(-0.97%) |
Oct 04, 2023 | 65.83 | 66.64 | 65.61 | 65.83 | 2,807 | -1.46(-2.17%) |
Oct 03, 2023 | 67.27 | 67.98 | 67.18 | 67.29 | 4,723 | -1.12(-1.63%) |
Oct 02, 2023 | 68.60 | 69.29 | 68.37 | 68.41 | 1,754 | -0.80(-1.15%) |
Sep 29, 2023 | 71.28 | 71.28 | 68.72 | 69.20 | 685 | -0.12(-0.18%) |
Sep 28, 2023 | 68.35 | 69.50 | 68.35 | 69.33 | 13,178 | +0.79(+1.15%) |
Sep 27, 2023 | 68.59 | 68.86 | 68.35 | 68.54 | 10,111 | +0.70(+1.03%) |
Sep 26, 2023 | 67.51 | 70.02 | 67.51 | 67.84 | 5,922 | -4.78(-6.58%) |
Sep 25, 2023 | 71.00 | 72.63 | 71.86 | 72.62 | 2,962 | -1.01(-1.37%) |
Sep 22, 2023 | 71.50 | 73.94 | 71.50 | 73.63 | 6,361 | +2.63(+3.70%) |
Sep 21, 2023 | 71.43 | 72.00 | 71.00 | 71.00 | 3,193 | -3.27(-4.40%) |
Sep 20, 2023 | 75.70 | 75.70 | 74.03 | 74.27 | 5,501 | -3.97(-5.07%) |
Sep 19, 2023 | 79.15 | 79.15 | 77.55 | 78.24 | 7,202 | -2.07(-2.58%) |
Sep 18, 2023 | 79.38 | 80.31 | 79.38 | 80.31 | 1,966 | +1.10(+1.39%) |
Sep 15, 2023 | 77.23 | 79.73 | 77.23 | 79.21 | 3,600 | +0.83(+1.06%) |
Sep 14, 2023 | 77.47 | 78.85 | 77.47 | 78.38 | 1,617 | -1.34(-1.68%) |
Sep 13, 2023 | 77.40 | 79.72 | 77.40 | 79.72 | 2,168 | +2.72(+3.53%) |
Sep 12, 2023 | 76.84 | 77.58 | 76.45 | 77.00 | 6,411 | +0.77(+1.01%) |
Sep 11, 2023 | 76.74 | 76.74 | 75.35 | 76.23 | 1,983 | -1.12(-1.45%) |
Sep 08, 2023 | 75.00 | 77.39 | 75.00 | 77.35 | 2,667 | +0.03(+0.04%) |
Sep 07, 2023 | 79.54 | 79.54 | 77.09 | 77.32 | 3,863 | -4.40(-5.38%) |
Sep 06, 2023 | 82.71 | 83.61 | 81.52 | 81.72 | 2,645 | -2.78(-3.30%) |
Sep 05, 2023 | 84.77 | 84.85 | 84.23 | 84.50 | 2,064 | +0.24(+0.28%) |
Sep 01, 2023 | 80.75 | 85.36 | 80.75 | 84.27 | 1,855 | +2.41(+2.94%) |
Aug 31, 2023 | 79.63 | 82.43 | 79.63 | 81.86 | 2,461 | -0.69(-0.84%) |
Aug 30, 2023 | 79.25 | 82.67 | 79.25 | 82.55 | 518 | -0.34(-0.41%) |
Aug 29, 2023 | 82.16 | 82.89 | 82.16 | 82.89 | 3,641 | +2.19(+2.71%) |
Aug 28, 2023 | 80.47 | 80.96 | 80.28 | 80.70 | 3,411 | +1.61(+2.04%) |
Aug 25, 2023 | 78.94 | 79.20 | 77.76 | 79.09 | 2,721 | -0.07(-0.09%) |
Aug 24, 2023 | 79.75 | 80.11 | 79.16 | 79.16 | 3,120 | -2.28(-2.79%) |
Aug 23, 2023 | 80.20 | 81.99 | 80.20 | 81.44 | 3,697 | +1.03(+1.29%) |
Aug 22, 2023 | 80.49 | 80.49 | 79.61 | 80.40 | 7,535 | -0.94(-1.16%) |
Aug 21, 2023 | 79.25 | 81.43 | 79.25 | 81.34 | 2,222 | -0.85(-1.03%) |
Aug 18, 2023 | 81.50 | 84.00 | 81.50 | 82.19 | 774 | -2.50(-2.95%) |
Aug 17, 2023 | 84.39 | 85.56 | 84.19 | 84.69 | 7,742 | +1.16(+1.39%) |
Aug 16, 2023 | 82.05 | 84.42 | 82.05 | 83.53 | 4,981 | -1.09(-1.29%) |
Aug 15, 2023 | 83.53 | 85.55 | 83.53 | 84.62 | 4,061 | -2.24(-2.58%) |
Aug 14, 2023 | 86.00 | 86.86 | 85.53 | 86.86 | 1,888 | -0.37(-0.42%) |
Aug 11, 2023 | 84.79 | 87.32 | 84.79 | 87.23 | 602 | -2.85(-3.16%) |
Aug 10, 2023 | 87.44 | 91.45 | 87.44 | 90.08 | 2,399 | +1.47(+1.66%) |
Aug 09, 2023 | 89.20 | 89.20 | 88.35 | 88.61 | 1,459 | +0.48(+0.54%) |
Aug 08, 2023 | 88.00 | 88.30 | 85.83 | 88.13 | 4,391 | -1.49(-1.66%) |
Aug 07, 2023 | 88.40 | 90.06 | 88.40 | 89.62 | 1,257 | -1.29(-1.42%) |
Aug 04, 2023 | 91.09 | 91.31 | 90.23 | 90.91 | 657 | -2.39(-2.56%) |
Aug 03, 2023 | 91.17 | 93.96 | 91.17 | 93.30 | 4,027 | +2.99(+3.31%) |
Aug 02, 2023 | 91.65 | 91.66 | 90.31 | 90.31 | 1,564 | -2.67(-2.87%) |