Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 74.27 | 75.09 | 73.16 | 74.06 | 413,470 | +0.06(+0.08%) |
Oct 30, 2023 | 72.55 | 74.45 | 71.65 | 74.00 | 715,585 | +1.82(+2.52%) |
Oct 27, 2023 | 73.93 | 74.92 | 72.00 | 72.18 | 518,598 | -1.13(-1.54%) |
Oct 26, 2023 | 74.71 | 74.92 | 73.06 | 73.31 | 590,461 | -1.19(-1.60%) |
Oct 25, 2023 | 75.73 | 75.81 | 73.99 | 74.50 | 715,934 | -1.64(-2.15%) |
Oct 24, 2023 | 77.40 | 78.38 | 76.11 | 76.14 | 623,273 | -0.77(-1.00%) |
Oct 23, 2023 | 79.18 | 80.24 | 76.73 | 76.91 | 427,619 | -1.77(-2.25%) |
Oct 20, 2023 | 78.91 | 79.57 | 78.34 | 78.68 | 407,859 | -0.33(-0.42%) |
Oct 19, 2023 | 77.90 | 79.67 | 77.05 | 79.01 | 536,161 | +1.20(+1.54%) |
Oct 18, 2023 | 80.20 | 80.20 | 77.77 | 77.81 | 243,912 | -3.10(-3.83%) |
Oct 17, 2023 | 79.96 | 82.15 | 79.81 | 80.91 | 347,192 | +0.53(+0.66%) |
Oct 16, 2023 | 81.84 | 82.34 | 80.24 | 80.38 | 313,039 | -0.65(-0.80%) |
Oct 13, 2023 | 80.65 | 81.18 | 79.85 | 81.03 | 294,962 | +0.03(+0.04%) |
Oct 12, 2023 | 83.49 | 83.77 | 80.73 | 81.00 | 244,628 | -1.93(-2.33%) |
Oct 11, 2023 | 83.38 | 83.84 | 82.06 | 82.93 | 235,342 | -0.41(-0.49%) |
Oct 10, 2023 | 82.66 | 84.33 | 81.73 | 83.34 | 259,534 | +1.23(+1.50%) |
Oct 09, 2023 | 80.51 | 82.13 | 80.08 | 82.11 | 297,782 | +1.10(+1.36%) |
Oct 06, 2023 | 79.11 | 82.04 | 78.52 | 81.01 | 519,318 | +1.22(+1.53%) |
Oct 05, 2023 | 80.76 | 81.39 | 79.16 | 79.79 | 316,674 | -1.18(-1.46%) |
Oct 04, 2023 | 81.12 | 81.67 | 80.33 | 80.97 | 471,669 | -0.07(-0.09%) |
Oct 03, 2023 | 80.84 | 81.85 | 79.28 | 81.04 | 496,656 | -0.50(-0.61%) |
Oct 02, 2023 | 81.22 | 81.67 | 80.37 | 81.54 | 355,085 | +0.08(+0.10%) |
Sep 29, 2023 | 82.50 | 83.14 | 80.81 | 81.46 | 481,470 | -0.14(-0.17%) |
Sep 28, 2023 | 83.75 | 85.03 | 81.29 | 81.60 | 582,890 | -2.22(-2.65%) |
Sep 27, 2023 | 84.12 | 84.63 | 82.30 | 83.82 | 435,049 | +0.16(+0.19%) |
Sep 26, 2023 | 85.06 | 85.76 | 83.49 | 83.66 | 335,752 | -1.78(-2.08%) |
Sep 25, 2023 | 84.54 | 86.69 | 85.37 | 85.44 | 426,579 | +0.36(+0.42%) |
Sep 22, 2023 | 84.99 | 86.60 | 84.14 | 85.08 | 341,771 | +0.40(+0.47%) |
Sep 21, 2023 | 84.75 | 85.55 | 83.52 | 84.68 | 272,000 | -1.06(-1.24%) |
Sep 20, 2023 | 86.09 | 87.18 | 85.30 | 85.74 | 573,088 | +0.36(+0.42%) |
Sep 19, 2023 | 85.27 | 85.97 | 83.67 | 85.38 | 1,110,835 | -0.38(-0.44%) |
Sep 18, 2023 | 88.26 | 88.26 | 85.59 | 85.76 | 553,366 | -1.90(-2.17%) |
Sep 15, 2023 | 91.80 | 91.80 | 87.03 | 87.66 | 710,893 | -4.20(-4.57%) |
Sep 14, 2023 | 90.95 | 92.53 | 90.64 | 91.86 | 294,874 | +1.72(+1.91%) |
Sep 13, 2023 | 91.75 | 92.73 | 89.35 | 90.14 | 389,315 | -2.07(-2.24%) |
Sep 12, 2023 | 92.11 | 92.75 | 91.53 | 92.21 | 573,314 | -0.04(-0.04%) |
Sep 11, 2023 | 93.96 | 94.53 | 91.84 | 92.25 | 340,351 | -1.68(-1.79%) |
Sep 08, 2023 | 94.54 | 94.87 | 93.36 | 93.93 | 204,171 | -0.83(-0.88%) |
Sep 07, 2023 | 92.84 | 95.29 | 92.84 | 94.76 | 285,092 | +1.29(+1.38%) |
Sep 06, 2023 | 93.20 | 93.91 | 91.49 | 93.47 | 317,426 | +0.30(+0.32%) |
Sep 05, 2023 | 95.69 | 96.33 | 92.23 | 93.17 | 366,593 | -3.50(-3.62%) |
Sep 01, 2023 | 95.23 | 97.24 | 94.91 | 96.67 | 281,366 | +2.25(+2.38%) |
Aug 31, 2023 | 95.42 | 95.80 | 94.24 | 94.42 | 239,234 | -0.97(-1.02%) |
Aug 30, 2023 | 93.31 | 95.94 | 93.31 | 95.39 | 377,168 | +1.70(+1.81%) |
Aug 29, 2023 | 94.97 | 95.53 | 93.38 | 93.69 | 364,507 | -1.87(-1.96%) |
Aug 28, 2023 | 95.37 | 96.23 | 95.30 | 95.56 | 180,107 | +0.31(+0.33%) |
Aug 25, 2023 | 95.89 | 96.13 | 94.51 | 95.25 | 356,167 | -0.43(-0.45%) |
Aug 24, 2023 | 94.47 | 96.13 | 94.07 | 95.68 | 215,200 | +0.72(+0.76%) |
Aug 23, 2023 | 94.22 | 95.02 | 93.45 | 94.96 | 183,764 | +0.87(+0.92%) |
Aug 22, 2023 | 94.24 | 95.00 | 93.34 | 94.09 | 287,255 | +0.31(+0.33%) |
Aug 21, 2023 | 90.33 | 94.39 | 90.30 | 93.78 | 424,054 | +3.51(+3.89%) |
Aug 18, 2023 | 89.79 | 90.86 | 89.66 | 90.27 | 310,649 | -0.54(-0.59%) |
Aug 17, 2023 | 91.94 | 92.22 | 90.25 | 90.81 | 287,898 | -0.73(-0.80%) |
Aug 16, 2023 | 92.00 | 92.61 | 91.18 | 91.54 | 305,898 | -0.84(-0.91%) |
Aug 15, 2023 | 94.26 | 94.26 | 91.76 | 92.38 | 481,904 | -1.90(-2.02%) |
Aug 14, 2023 | 94.32 | 94.85 | 94.02 | 94.28 | 223,358 | -0.62(-0.65%) |
Aug 11, 2023 | 92.84 | 95.02 | 92.84 | 94.90 | 166,334 | +1.45(+1.55%) |
Aug 10, 2023 | 94.07 | 94.49 | 93.13 | 93.45 | 187,894 | +0.28(+0.30%) |
Aug 09, 2023 | 93.01 | 93.61 | 92.00 | 93.17 | 237,678 | +0.12(+0.13%) |
Aug 08, 2023 | 92.27 | 93.18 | 91.42 | 93.05 | 339,967 | +0.64(+0.69%) |
Aug 07, 2023 | 92.14 | 92.47 | 91.10 | 92.41 | 403,558 | -0.16(-0.17%) |
Aug 04, 2023 | 92.88 | 94.56 | 91.70 | 92.57 | 399,090 | +0.30(+0.33%) |
Aug 03, 2023 | 93.15 | 94.35 | 90.71 | 92.27 | 463,661 | -2.08(-2.20%) |
Aug 02, 2023 | 92.26 | 95.14 | 87.52 | 94.35 | 869,218 | -0.43(-0.45%) |