Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 85.21 | 87.50 | 85.00 | 86.68 | 2,964,694 | +3.80(+4.58%) |
Oct 30, 2023 | 82.02 | 83.13 | 81.84 | 82.88 | 1,740,920 | +1.52(+1.87%) |
Oct 27, 2023 | 82.07 | 82.20 | 81.01 | 81.36 | 1,360,314 | -1.09(-1.32%) |
Oct 26, 2023 | 83.59 | 84.42 | 82.25 | 82.45 | 1,735,036 | -1.04(-1.25%) |
Oct 25, 2023 | 83.37 | 85.53 | 83.27 | 83.49 | 1,387,293 | +0.07(+0.08%) |
Oct 24, 2023 | 82.35 | 83.76 | 82.28 | 83.42 | 1,334,668 | +1.56(+1.91%) |
Oct 23, 2023 | 83.19 | 83.68 | 81.86 | 81.86 | 1,183,704 | -0.90(-1.09%) |
Oct 20, 2023 | 83.96 | 84.20 | 81.76 | 82.76 | 5,433,626 | -1.02(-1.22%) |
Oct 19, 2023 | 85.48 | 86.37 | 83.77 | 83.78 | 1,736,078 | -1.67(-1.95%) |
Oct 18, 2023 | 86.75 | 87.51 | 85.32 | 85.45 | 2,029,177 | -1.17(-1.35%) |
Oct 17, 2023 | 85.44 | 87.14 | 85.44 | 86.62 | 1,935,569 | +0.92(+1.07%) |
Oct 16, 2023 | 85.01 | 86.40 | 84.63 | 85.70 | 2,134,452 | +1.54(+1.83%) |
Oct 13, 2023 | 83.66 | 84.46 | 83.17 | 84.16 | 1,962,315 | +1.11(+1.34%) |
Oct 12, 2023 | 83.25 | 83.71 | 82.05 | 83.05 | 1,609,595 | +0.03(+0.04%) |
Oct 11, 2023 | 82.00 | 83.11 | 81.64 | 83.02 | 1,480,261 | +1.16(+1.42%) |
Oct 10, 2023 | 82.30 | 82.45 | 81.17 | 81.86 | 1,525,970 | -0.21(-0.26%) |
Oct 09, 2023 | 81.90 | 82.25 | 81.19 | 82.07 | 1,174,066 | -0.11(-0.13%) |
Oct 06, 2023 | 81.41 | 82.56 | 81.28 | 82.18 | 1,672,636 | +0.54(+0.66%) |
Oct 05, 2023 | 80.89 | 81.81 | 80.70 | 81.64 | 1,680,600 | +1.18(+1.47%) |
Oct 04, 2023 | 78.31 | 80.74 | 78.28 | 80.46 | 1,608,185 | +2.50(+3.21%) |
Oct 03, 2023 | 79.26 | 79.49 | 77.18 | 77.96 | 1,631,896 | -1.41(-1.78%) |
Oct 02, 2023 | 79.74 | 80.20 | 78.65 | 79.37 | 1,495,966 | -0.34(-0.43%) |
Sep 29, 2023 | 81.72 | 81.81 | 79.47 | 79.71 | 3,340,978 | -1.93(-2.36%) |
Sep 28, 2023 | 81.34 | 82.11 | 81.12 | 81.64 | 1,466,566 | +0.56(+0.69%) |
Sep 27, 2023 | 81.25 | 81.46 | 80.25 | 81.08 | 1,687,808 | -0.18(-0.22%) |
Sep 26, 2023 | 81.00 | 82.15 | 80.93 | 81.26 | 1,430,851 | +0.11(+0.14%) |
Sep 25, 2023 | 80.63 | 81.29 | 80.85 | 81.15 | 1,357,984 | +0.19(+0.23%) |
Sep 22, 2023 | 80.29 | 81.65 | 80.26 | 80.96 | 1,559,859 | +0.67(+0.83%) |
Sep 21, 2023 | 81.00 | 81.53 | 80.26 | 80.29 | 1,675,393 | -1.03(-1.27%) |
Sep 20, 2023 | 81.58 | 82.18 | 81.00 | 81.32 | 2,107,271 | +0.12(+0.15%) |
Sep 19, 2023 | 80.65 | 81.36 | 80.27 | 81.20 | 1,572,524 | +0.63(+0.78%) |
Sep 18, 2023 | 79.19 | 80.84 | 79.06 | 80.57 | 1,213,995 | +1.57(+1.99%) |
Sep 15, 2023 | 79.02 | 79.37 | 78.60 | 79.00 | 1,963,957 | -0.06(-0.08%) |
Sep 14, 2023 | 78.88 | 79.33 | 78.46 | 79.06 | 1,222,102 | +0.73(+0.93%) |
Sep 13, 2023 | 78.82 | 79.37 | 78.08 | 78.33 | 952,430 | -0.47(-0.60%) |
Sep 12, 2023 | 78.92 | 80.27 | 78.54 | 78.80 | 1,167,218 | +0.00(+0.00%) |
Sep 11, 2023 | 77.53 | 78.82 | 77.53 | 78.80 | 1,388,055 | +1.55(+2.00%) |
Sep 08, 2023 | 77.80 | 77.84 | 76.63 | 77.25 | 1,330,114 | -0.62(-0.79%) |
Sep 07, 2023 | 76.33 | 78.11 | 76.33 | 77.87 | 2,216,694 | +1.43(+1.87%) |
Sep 06, 2023 | 75.98 | 77.05 | 75.70 | 76.44 | 922,844 | +0.58(+0.76%) |
Sep 05, 2023 | 76.85 | 77.05 | 75.68 | 75.86 | 1,285,208 | -1.15(-1.49%) |
Sep 01, 2023 | 77.42 | 77.73 | 76.93 | 77.01 | 880,234 | +0.15(+0.20%) |
Aug 31, 2023 | 77.17 | 77.34 | 76.46 | 76.86 | 2,148,521 | -0.23(-0.30%) |
Aug 30, 2023 | 75.97 | 77.46 | 75.88 | 77.09 | 1,779,929 | +1.34(+1.77%) |
Aug 29, 2023 | 74.27 | 76.04 | 74.00 | 75.75 | 2,394,926 | +1.56(+2.10%) |
Aug 28, 2023 | 74.37 | 75.44 | 73.89 | 74.19 | 1,740,294 | -0.43(-0.58%) |
Aug 25, 2023 | 75.47 | 75.61 | 74.49 | 74.62 | 1,262,418 | -0.79(-1.05%) |
Aug 24, 2023 | 74.97 | 76.25 | 74.91 | 75.41 | 1,189,784 | +0.01(+0.01%) |
Aug 23, 2023 | 74.52 | 75.76 | 74.52 | 75.40 | 1,316,002 | +0.83(+1.11%) |
Aug 22, 2023 | 74.72 | 75.00 | 74.30 | 74.57 | 854,592 | -0.38(-0.51%) |
Aug 21, 2023 | 75.65 | 75.70 | 73.74 | 74.95 | 1,212,474 | -0.29(-0.39%) |
Aug 18, 2023 | 73.85 | 75.85 | 73.50 | 75.24 | 2,469,395 | +0.95(+1.28%) |
Aug 17, 2023 | 77.58 | 77.58 | 74.27 | 74.29 | 2,223,786 | -2.66(-3.46%) |
Aug 16, 2023 | 77.50 | 77.96 | 76.85 | 76.95 | 1,195,363 | -0.41(-0.53%) |
Aug 15, 2023 | 76.96 | 77.62 | 76.80 | 77.36 | 1,564,583 | +0.01(+0.01%) |
Aug 14, 2023 | 76.66 | 77.58 | 76.03 | 77.35 | 1,346,947 | +0.75(+0.98%) |
Aug 11, 2023 | 76.55 | 76.78 | 76.15 | 76.60 | 1,028,138 | +0.02(+0.03%) |
Aug 10, 2023 | 77.31 | 78.07 | 76.42 | 76.58 | 1,048,877 | -0.47(-0.61%) |
Aug 09, 2023 | 76.27 | 77.42 | 75.85 | 77.05 | 1,604,773 | +0.70(+0.92%) |
Aug 08, 2023 | 77.52 | 78.18 | 76.19 | 76.35 | 1,450,310 | -1.88(-2.40%) |
Aug 07, 2023 | 77.57 | 78.58 | 77.57 | 78.23 | 1,570,515 | +1.51(+1.97%) |
Aug 04, 2023 | 77.21 | 77.60 | 76.60 | 76.72 | 1,582,309 | -0.67(-0.87%) |
Aug 03, 2023 | 76.81 | 77.78 | 76.36 | 77.39 | 1,815,675 | +0.03(+0.04%) |
Aug 02, 2023 | 77.01 | 78.15 | 76.80 | 77.36 | 1,495,271 | +0.26(+0.34%) |