Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 81.29 | 81.29 | 77.71 | 78.96 | 3,843,592 | -0.20(-0.26%) |
Oct 30, 2023 | 79.55 | 80.24 | 78.58 | 79.17 | 2,495,796 | -0.13(-0.16%) |
Oct 27, 2023 | 80.24 | 80.89 | 78.97 | 79.29 | 1,369,063 | -1.36(-1.68%) |
Oct 26, 2023 | 80.05 | 81.36 | 79.86 | 80.65 | 1,396,767 | +0.79(+0.98%) |
Oct 25, 2023 | 78.93 | 80.01 | 78.84 | 79.86 | 1,281,283 | +0.72(+0.91%) |
Oct 24, 2023 | 78.96 | 79.48 | 78.85 | 79.15 | 1,619,168 | +1.02(+1.30%) |
Oct 23, 2023 | 77.88 | 79.21 | 77.40 | 78.13 | 1,635,712 | -0.65(-0.83%) |
Oct 20, 2023 | 79.99 | 80.69 | 78.77 | 78.78 | 1,706,258 | -1.21(-1.52%) |
Oct 19, 2023 | 80.22 | 80.87 | 79.69 | 79.99 | 1,430,290 | -0.54(-0.67%) |
Oct 18, 2023 | 80.82 | 81.26 | 80.13 | 80.53 | 1,652,736 | -0.41(-0.50%) |
Oct 17, 2023 | 80.21 | 81.05 | 80.02 | 80.94 | 2,251,252 | -0.18(-0.23%) |
Oct 16, 2023 | 80.27 | 81.29 | 79.49 | 81.12 | 1,569,342 | +1.07(+1.33%) |
Oct 13, 2023 | 79.72 | 80.14 | 78.92 | 80.06 | 1,948,729 | +1.18(+1.50%) |
Oct 12, 2023 | 80.14 | 80.46 | 78.55 | 78.87 | 1,731,264 | -1.60(-1.99%) |
Oct 11, 2023 | 80.07 | 80.64 | 79.38 | 80.47 | 1,559,562 | +0.69(+0.86%) |
Oct 10, 2023 | 79.24 | 79.92 | 78.79 | 79.79 | 2,178,344 | +0.50(+0.64%) |
Oct 09, 2023 | 78.31 | 79.31 | 78.05 | 79.28 | 1,950,924 | +1.06(+1.35%) |
Oct 06, 2023 | 76.05 | 78.63 | 75.44 | 78.22 | 2,720,875 | +1.29(+1.68%) |
Oct 05, 2023 | 76.52 | 77.54 | 76.09 | 76.93 | 2,622,457 | +0.08(+0.10%) |
Oct 04, 2023 | 76.20 | 77.03 | 74.93 | 76.86 | 2,688,933 | +0.95(+1.25%) |
Oct 03, 2023 | 74.16 | 76.11 | 73.22 | 75.91 | 2,756,200 | +1.17(+1.57%) |
Oct 02, 2023 | 77.63 | 77.68 | 73.97 | 74.73 | 2,751,306 | -3.41(-4.37%) |
Sep 29, 2023 | 78.19 | 78.64 | 77.59 | 78.15 | 1,834,137 | +0.65(+0.84%) |
Sep 28, 2023 | 78.47 | 78.55 | 76.86 | 77.50 | 2,161,791 | -0.67(-0.86%) |
Sep 27, 2023 | 78.76 | 79.40 | 78.03 | 78.17 | 2,162,776 | -1.04(-1.31%) |
Sep 26, 2023 | 82.04 | 82.04 | 79.09 | 79.20 | 1,809,960 | -3.00(-3.65%) |
Sep 25, 2023 | 82.46 | 82.39 | 81.83 | 82.20 | 1,574,387 | -0.69(-0.83%) |
Sep 22, 2023 | 83.32 | 83.80 | 82.78 | 82.89 | 1,915,676 | -0.84(-1.01%) |
Sep 21, 2023 | 84.51 | 84.80 | 83.56 | 83.73 | 1,393,424 | -0.82(-0.98%) |
Sep 20, 2023 | 84.46 | 85.27 | 84.08 | 84.56 | 1,322,547 | +0.45(+0.53%) |
Sep 19, 2023 | 83.99 | 84.63 | 83.93 | 84.11 | 1,434,626 | +0.02(+0.02%) |
Sep 18, 2023 | 83.90 | 84.60 | 83.42 | 84.09 | 1,613,519 | +0.41(+0.49%) |
Sep 15, 2023 | 83.95 | 84.92 | 83.62 | 83.69 | 2,424,007 | -0.53(-0.63%) |
Sep 14, 2023 | 83.55 | 84.26 | 83.30 | 84.22 | 1,190,945 | +1.07(+1.28%) |
Sep 13, 2023 | 82.06 | 83.59 | 81.94 | 83.15 | 1,685,767 | +1.22(+1.49%) |
Sep 12, 2023 | 82.05 | 82.22 | 81.49 | 81.93 | 1,264,909 | -0.08(-0.09%) |
Sep 11, 2023 | 81.74 | 82.54 | 81.74 | 82.01 | 1,027,546 | -0.14(-0.17%) |
Sep 08, 2023 | 81.31 | 82.38 | 81.04 | 82.14 | 1,551,341 | +1.01(+1.24%) |
Sep 07, 2023 | 80.34 | 81.44 | 80.14 | 81.13 | 1,448,019 | +1.51(+1.90%) |
Sep 06, 2023 | 79.75 | 80.20 | 79.33 | 79.62 | 1,565,259 | +0.05(+0.06%) |
Sep 05, 2023 | 80.54 | 80.65 | 79.00 | 79.57 | 1,812,313 | -1.06(-1.31%) |
Sep 01, 2023 | 81.88 | 82.05 | 79.72 | 80.63 | 1,539,452 | -0.98(-1.20%) |
Aug 31, 2023 | 82.76 | 82.93 | 81.61 | 81.61 | 1,236,391 | -1.08(-1.30%) |
Aug 30, 2023 | 82.81 | 83.35 | 82.27 | 82.69 | 875,920 | -0.18(-0.22%) |
Aug 29, 2023 | 82.78 | 83.44 | 82.51 | 82.87 | 1,066,191 | +0.16(+0.20%) |
Aug 28, 2023 | 82.67 | 83.25 | 82.46 | 82.71 | 977,443 | +0.15(+0.18%) |
Aug 25, 2023 | 82.42 | 82.98 | 82.06 | 82.56 | 1,203,391 | +0.49(+0.60%) |
Aug 24, 2023 | 82.10 | 83.49 | 82.00 | 82.07 | 856,285 | -0.16(-0.20%) |
Aug 23, 2023 | 82.78 | 82.93 | 81.71 | 82.23 | 1,270,265 | -0.29(-0.35%) |
Aug 22, 2023 | 82.44 | 82.88 | 82.24 | 82.52 | 868,822 | -0.03(-0.04%) |
Aug 21, 2023 | 83.32 | 83.40 | 82.13 | 82.55 | 1,181,217 | -0.87(-1.05%) |
Aug 18, 2023 | 82.44 | 83.63 | 82.42 | 83.42 | 1,455,692 | +0.98(+1.19%) |
Aug 17, 2023 | 82.72 | 83.29 | 82.37 | 82.44 | 1,203,981 | +0.02(+0.02%) |
Aug 16, 2023 | 81.97 | 82.68 | 81.97 | 82.42 | 1,136,355 | +0.71(+0.87%) |
Aug 15, 2023 | 83.11 | 83.27 | 81.71 | 81.72 | 1,277,686 | -1.89(-2.26%) |
Aug 14, 2023 | 84.18 | 84.32 | 83.09 | 83.61 | 1,048,915 | -0.57(-0.68%) |
Aug 11, 2023 | 83.96 | 84.47 | 83.51 | 84.18 | 1,079,432 | +0.46(+0.54%) |
Aug 10, 2023 | 84.10 | 84.72 | 83.40 | 83.72 | 1,815,821 | -0.19(-0.23%) |
Aug 09, 2023 | 84.14 | 84.97 | 83.77 | 83.92 | 1,232,042 | -0.39(-0.47%) |
Aug 08, 2023 | 84.13 | 84.42 | 83.15 | 84.31 | 1,675,130 | +0.19(+0.23%) |
Aug 07, 2023 | 84.17 | 84.70 | 83.91 | 84.12 | 1,664,450 | +0.21(+0.25%) |
Aug 04, 2023 | 85.14 | 85.99 | 83.18 | 83.91 | 1,541,481 | -0.95(-1.12%) |
Aug 03, 2023 | 85.61 | 85.87 | 84.10 | 84.86 | 1,826,075 | -1.21(-1.41%) |
Aug 02, 2023 | 85.68 | 86.74 | 85.60 | 86.07 | 1,047,442 | -0.09(-0.10%) |