Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 78.55 | 80.16 | 78.18 | 80.02 | 1,788,495 | +1.42(+1.81%) |
Oct 30, 2023 | 77.54 | 78.96 | 77.30 | 78.60 | 2,392,713 | +1.60(+2.08%) |
Oct 27, 2023 | 77.84 | 78.37 | 76.48 | 77.00 | 1,447,956 | -1.10(-1.41%) |
Oct 26, 2023 | 79.74 | 80.03 | 77.92 | 78.10 | 2,217,249 | +0.40(+0.51%) |
Oct 25, 2023 | 78.13 | 78.64 | 77.34 | 77.70 | 1,389,790 | -0.90(-1.15%) |
Oct 24, 2023 | 79.33 | 79.60 | 77.20 | 78.60 | 1,894,599 | -0.22(-0.28%) |
Oct 23, 2023 | 79.89 | 79.89 | 78.28 | 78.82 | 2,482,999 | -1.13(-1.41%) |
Oct 20, 2023 | 80.44 | 80.57 | 79.06 | 79.95 | 1,373,369 | -0.55(-0.68%) |
Oct 19, 2023 | 82.87 | 82.87 | 80.37 | 80.50 | 1,538,012 | -2.04(-2.47%) |
Oct 18, 2023 | 83.42 | 84.03 | 82.25 | 82.54 | 1,511,781 | -1.94(-2.30%) |
Oct 17, 2023 | 85.21 | 85.64 | 84.09 | 84.48 | 1,243,807 | -1.10(-1.29%) |
Oct 16, 2023 | 85.10 | 86.08 | 84.60 | 85.58 | 1,018,114 | +1.03(+1.22%) |
Oct 13, 2023 | 86.14 | 86.51 | 83.81 | 84.55 | 1,364,908 | -1.69(-1.96%) |
Oct 12, 2023 | 87.64 | 87.65 | 85.54 | 86.24 | 1,246,624 | -1.37(-1.56%) |
Oct 11, 2023 | 86.85 | 87.96 | 86.66 | 87.61 | 1,174,844 | +1.06(+1.22%) |
Oct 10, 2023 | 87.01 | 87.61 | 86.22 | 86.55 | 1,268,932 | -0.44(-0.51%) |
Oct 09, 2023 | 87.76 | 87.81 | 85.55 | 86.99 | 1,232,119 | -0.52(-0.59%) |
Oct 06, 2023 | 84.85 | 88.13 | 84.48 | 87.51 | 2,624,579 | +2.28(+2.68%) |
Oct 05, 2023 | 84.10 | 85.36 | 83.99 | 85.23 | 2,313,066 | +1.12(+1.33%) |
Oct 04, 2023 | 83.15 | 84.24 | 82.40 | 84.11 | 1,448,648 | +1.18(+1.42%) |
Oct 03, 2023 | 84.00 | 84.89 | 82.51 | 82.93 | 1,589,074 | -1.48(-1.75%) |
Oct 02, 2023 | 82.96 | 85.45 | 82.86 | 84.41 | 3,997,752 | +1.37(+1.65%) |
Sep 29, 2023 | 83.92 | 85.00 | 82.82 | 83.04 | 1,345,053 | -0.65(-0.78%) |
Sep 28, 2023 | 80.78 | 84.08 | 80.77 | 83.69 | 2,384,119 | +2.67(+3.30%) |
Sep 27, 2023 | 80.29 | 81.06 | 79.82 | 81.02 | 1,704,232 | +1.10(+1.38%) |
Sep 26, 2023 | 79.16 | 80.33 | 79.16 | 79.92 | 2,086,489 | +0.30(+0.38%) |
Sep 25, 2023 | 79.05 | 79.94 | 79.34 | 79.62 | 1,126,553 | -0.13(-0.16%) |
Sep 22, 2023 | 80.11 | 80.61 | 79.48 | 79.75 | 1,521,751 | -0.22(-0.28%) |
Sep 21, 2023 | 80.74 | 81.20 | 79.92 | 79.97 | 1,447,344 | -1.53(-1.88%) |
Sep 20, 2023 | 83.21 | 83.44 | 81.44 | 81.50 | 1,229,645 | -1.30(-1.57%) |
Sep 19, 2023 | 82.98 | 83.56 | 82.29 | 82.80 | 1,188,619 | -0.32(-0.38%) |
Sep 18, 2023 | 83.47 | 83.86 | 82.17 | 83.12 | 1,069,613 | -0.70(-0.84%) |
Sep 15, 2023 | 84.98 | 85.27 | 83.69 | 83.82 | 2,567,840 | -1.19(-1.40%) |
Sep 14, 2023 | 83.00 | 85.20 | 82.35 | 85.01 | 2,468,318 | +2.53(+3.07%) |
Sep 13, 2023 | 81.59 | 82.55 | 81.59 | 82.48 | 1,394,007 | +0.83(+1.02%) |
Sep 12, 2023 | 82.07 | 82.32 | 81.49 | 81.65 | 1,477,860 | -0.93(-1.13%) |
Sep 11, 2023 | 81.26 | 82.58 | 80.94 | 82.58 | 1,492,599 | +1.64(+2.03%) |
Sep 08, 2023 | 80.48 | 81.51 | 80.10 | 80.94 | 2,272,390 | +0.04(+0.05%) |
Sep 07, 2023 | 80.20 | 81.13 | 79.43 | 80.90 | 5,403,526 | +0.20(+0.25%) |
Sep 06, 2023 | 82.69 | 82.89 | 80.57 | 80.70 | 2,722,845 | -2.16(-2.61%) |
Sep 05, 2023 | 83.46 | 83.92 | 82.26 | 82.86 | 1,396,250 | -1.19(-1.42%) |
Sep 01, 2023 | 84.64 | 84.73 | 83.10 | 84.05 | 1,625,929 | -0.48(-0.57%) |
Aug 31, 2023 | 84.46 | 85.07 | 84.15 | 84.53 | 1,457,130 | +0.23(+0.27%) |
Aug 30, 2023 | 84.29 | 85.04 | 83.84 | 84.30 | 1,509,523 | +0.02(+0.02%) |
Aug 29, 2023 | 84.47 | 85.04 | 84.01 | 84.28 | 2,151,231 | -0.56(-0.66%) |
Aug 28, 2023 | 84.97 | 85.12 | 84.26 | 84.84 | 1,161,145 | +0.05(+0.06%) |
Aug 25, 2023 | 84.00 | 85.53 | 83.92 | 84.79 | 1,076,806 | +1.09(+1.30%) |
Aug 24, 2023 | 83.67 | 84.58 | 83.28 | 83.70 | 1,548,807 | -0.39(-0.46%) |
Aug 23, 2023 | 84.64 | 84.78 | 84.03 | 84.09 | 748,031 | -0.16(-0.19%) |
Aug 22, 2023 | 84.16 | 84.52 | 83.77 | 84.25 | 779,017 | +0.29(+0.35%) |
Aug 21, 2023 | 84.35 | 84.95 | 83.27 | 83.96 | 904,424 | -0.43(-0.51%) |
Aug 18, 2023 | 83.96 | 84.76 | 83.23 | 84.39 | 847,414 | -0.17(-0.20%) |
Aug 17, 2023 | 85.45 | 85.73 | 84.50 | 84.56 | 976,629 | -1.04(-1.21%) |
Aug 16, 2023 | 85.96 | 86.55 | 85.03 | 85.60 | 826,374 | -0.51(-0.59%) |
Aug 15, 2023 | 85.87 | 87.50 | 85.77 | 86.11 | 1,209,151 | -0.05(-0.06%) |
Aug 14, 2023 | 86.39 | 86.55 | 85.54 | 86.16 | 1,321,945 | -0.45(-0.52%) |
Aug 11, 2023 | 85.95 | 87.08 | 85.01 | 86.61 | 2,194,048 | -0.38(-0.44%) |
Aug 10, 2023 | 86.82 | 87.65 | 86.18 | 86.99 | 1,260,210 | +0.69(+0.80%) |
Aug 09, 2023 | 88.07 | 88.07 | 85.96 | 86.30 | 1,583,698 | -1.58(-1.80%) |
Aug 08, 2023 | 88.78 | 89.07 | 86.75 | 87.88 | 1,743,873 | -1.34(-1.50%) |
Aug 07, 2023 | 88.32 | 89.59 | 87.64 | 89.22 | 2,238,623 | +1.49(+1.70%) |
Aug 04, 2023 | 86.80 | 88.80 | 85.15 | 87.73 | 3,543,131 | +1.48(+1.72%) |
Aug 03, 2023 | 85.22 | 86.94 | 85.20 | 86.25 | 1,693,154 | +0.28(+0.33%) |
Aug 02, 2023 | 86.72 | 86.72 | 85.25 | 85.97 | 1,960,780 | -1.13(-1.30%) |