Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 80.74 | 82.06 | 79.68 | 81.17 | 355,545 | +0.77(+0.96%) |
Oct 30, 2023 | 79.95 | 80.89 | 79.23 | 80.40 | 385,095 | +1.51(+1.91%) |
Oct 27, 2023 | 80.30 | 80.81 | 78.02 | 78.89 | 379,059 | -1.35(-1.68%) |
Oct 26, 2023 | 73.40 | 82.23 | 73.40 | 80.24 | 877,587 | +10.82(+15.59%) |
Oct 25, 2023 | 71.30 | 72.25 | 69.40 | 69.42 | 538,727 | -2.55(-3.54%) |
Oct 24, 2023 | 71.98 | 72.28 | 71.34 | 71.97 | 247,703 | +0.63(+0.88%) |
Oct 23, 2023 | 72.19 | 73.11 | 71.28 | 71.34 | 342,639 | -0.66(-0.92%) |
Oct 20, 2023 | 72.90 | 73.21 | 71.83 | 72.00 | 247,791 | -0.61(-0.84%) |
Oct 19, 2023 | 74.29 | 74.46 | 72.35 | 72.61 | 369,347 | -1.92(-2.58%) |
Oct 18, 2023 | 76.47 | 76.47 | 74.08 | 74.53 | 245,823 | -2.34(-3.04%) |
Oct 17, 2023 | 75.95 | 78.25 | 75.95 | 76.87 | 149,020 | +0.78(+1.03%) |
Oct 16, 2023 | 75.91 | 76.69 | 75.00 | 76.09 | 161,462 | +0.83(+1.10%) |
Oct 13, 2023 | 75.18 | 77.65 | 74.88 | 75.26 | 120,445 | -0.18(-0.24%) |
Oct 12, 2023 | 77.19 | 77.85 | 75.35 | 75.44 | 300,196 | -1.87(-2.42%) |
Oct 11, 2023 | 80.56 | 81.30 | 75.89 | 77.31 | 387,071 | -3.50(-4.33%) |
Oct 10, 2023 | 79.33 | 80.86 | 79.33 | 80.81 | 182,267 | +1.65(+2.08%) |
Oct 09, 2023 | 78.41 | 79.63 | 77.81 | 79.16 | 102,943 | +0.15(+0.19%) |
Oct 06, 2023 | 78.11 | 79.59 | 78.01 | 79.01 | 255,261 | +0.65(+0.83%) |
Oct 05, 2023 | 77.61 | 78.81 | 77.00 | 78.36 | 167,959 | +0.58(+0.75%) |
Oct 04, 2023 | 78.11 | 78.11 | 76.67 | 77.78 | 126,897 | -0.21(-0.27%) |
Oct 03, 2023 | 78.04 | 78.19 | 77.00 | 77.99 | 176,339 | -0.05(-0.06%) |
Oct 02, 2023 | 77.99 | 78.59 | 77.23 | 78.04 | 161,832 | -0.39(-0.50%) |
Sep 29, 2023 | 80.07 | 80.07 | 78.19 | 78.43 | 180,813 | -1.41(-1.77%) |
Sep 28, 2023 | 78.73 | 80.51 | 78.73 | 79.84 | 225,409 | +1.32(+1.68%) |
Sep 27, 2023 | 78.85 | 79.19 | 78.42 | 78.52 | 134,953 | +0.02(+0.03%) |
Sep 26, 2023 | 78.53 | 79.17 | 77.98 | 78.50 | 167,116 | -0.16(-0.20%) |
Sep 25, 2023 | 78.54 | 78.78 | 78.29 | 78.66 | 136,154 | -0.32(-0.41%) |
Sep 22, 2023 | 78.91 | 80.28 | 78.45 | 78.98 | 250,823 | +0.11(+0.14%) |
Sep 21, 2023 | 79.30 | 79.78 | 78.67 | 78.87 | 183,596 | -1.02(-1.28%) |
Sep 20, 2023 | 81.51 | 81.74 | 79.82 | 79.89 | 109,875 | -1.19(-1.47%) |
Sep 19, 2023 | 81.36 | 81.39 | 80.48 | 81.08 | 124,398 | -0.10(-0.12%) |
Sep 18, 2023 | 81.56 | 82.11 | 80.94 | 81.18 | 129,806 | -0.14(-0.17%) |
Sep 15, 2023 | 81.68 | 81.78 | 80.36 | 81.32 | 557,838 | -0.68(-0.83%) |
Sep 14, 2023 | 81.41 | 82.40 | 80.92 | 82.00 | 182,662 | +0.83(+1.02%) |
Sep 13, 2023 | 80.45 | 81.44 | 80.45 | 81.17 | 143,539 | +0.22(+0.27%) |
Sep 12, 2023 | 80.70 | 81.66 | 80.70 | 80.95 | 124,331 | -0.96(-1.17%) |
Sep 11, 2023 | 81.00 | 83.10 | 80.50 | 81.91 | 189,703 | +1.43(+1.78%) |
Sep 08, 2023 | 80.61 | 80.82 | 79.65 | 80.48 | 129,319 | -0.08(-0.10%) |
Sep 07, 2023 | 81.53 | 81.53 | 80.09 | 80.56 | 214,392 | -0.18(-0.22%) |
Sep 06, 2023 | 82.08 | 82.15 | 80.19 | 80.74 | 171,671 | -0.54(-0.66%) |
Sep 05, 2023 | 83.52 | 83.97 | 80.72 | 81.28 | 264,367 | -3.73(-4.39%) |
Sep 01, 2023 | 85.79 | 85.98 | 84.98 | 85.01 | 190,282 | -0.30(-0.35%) |
Aug 31, 2023 | 85.11 | 86.30 | 85.01 | 85.31 | 263,814 | +0.17(+0.20%) |
Aug 30, 2023 | 82.96 | 85.23 | 82.96 | 85.14 | 238,568 | +1.68(+2.01%) |
Aug 29, 2023 | 82.34 | 83.66 | 81.94 | 83.46 | 191,205 | +1.44(+1.76%) |
Aug 28, 2023 | 82.44 | 83.37 | 81.56 | 82.02 | 351,353 | -0.31(-0.38%) |
Aug 25, 2023 | 82.75 | 82.93 | 81.48 | 82.33 | 308,596 | -0.06(-0.07%) |
Aug 24, 2023 | 83.76 | 84.29 | 81.92 | 82.39 | 302,418 | -1.73(-2.06%) |
Aug 23, 2023 | 83.90 | 85.08 | 83.67 | 84.12 | 325,338 | +0.22(+0.26%) |
Aug 22, 2023 | 84.68 | 84.85 | 83.20 | 83.90 | 274,481 | -0.57(-0.67%) |
Aug 21, 2023 | 84.65 | 85.22 | 84.00 | 84.47 | 276,725 | +0.64(+0.76%) |
Aug 18, 2023 | 86.67 | 87.08 | 83.61 | 83.83 | 355,909 | -3.09(-3.55%) |
Aug 17, 2023 | 87.64 | 87.64 | 86.35 | 86.92 | 179,060 | -0.49(-0.56%) |
Aug 16, 2023 | 89.19 | 89.48 | 87.38 | 87.41 | 238,322 | -2.01(-2.25%) |
Aug 15, 2023 | 89.44 | 90.25 | 88.50 | 89.42 | 164,883 | -0.32(-0.36%) |
Aug 14, 2023 | 89.18 | 90.44 | 88.75 | 89.74 | 180,990 | +0.04(+0.04%) |
Aug 11, 2023 | 89.25 | 90.36 | 89.25 | 89.70 | 150,321 | -0.20(-0.22%) |
Aug 10, 2023 | 88.79 | 90.25 | 88.78 | 89.90 | 156,541 | +1.24(+1.40%) |
Aug 09, 2023 | 88.80 | 89.66 | 88.28 | 88.66 | 187,699 | -0.21(-0.24%) |
Aug 08, 2023 | 90.68 | 90.63 | 88.80 | 88.87 | 226,170 | -2.70(-2.95%) |
Aug 07, 2023 | 91.50 | 92.25 | 90.80 | 91.57 | 168,028 | +0.67(+0.74%) |
Aug 04, 2023 | 89.98 | 91.63 | 89.94 | 90.90 | 318,424 | +0.69(+0.76%) |
Aug 03, 2023 | 91.65 | 91.86 | 89.90 | 90.21 | 359,763 | -2.16(-2.34%) |
Aug 02, 2023 | 92.18 | 92.88 | 91.80 | 92.37 | 295,187 | -0.26(-0.28%) |