Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 81.48 | 81.61 | 81.39 | 81.42 | 0 | -1.33(-1.61%) |
Oct 30, 2023 | 82.59 | 82.79 | 82.50 | 82.75 | 0 | -1.82(-2.15%) |
Oct 29, 2023 | 85.00 | 85.30 | 83.71 | 84.57 | 0 | -0.59(-0.69%) |
Oct 28, 2023 | 83.53 | 85.90 | 83.10 | 85.16 | 0 | +0.00(+0.00%) |
Oct 27, 2023 | 83.53 | 85.90 | 83.10 | 85.16 | 0 | +1.60(+1.91%) |
Oct 26, 2023 | 83.53 | 83.62 | 83.40 | 83.56 | 0 | -1.65(-1.94%) |
Oct 25, 2023 | 85.37 | 85.38 | 85.08 | 85.21 | 0 | +1.44(+1.72%) |
Oct 24, 2023 | 83.69 | 83.93 | 83.64 | 83.77 | 0 | -2.35(-2.73%) |
Oct 23, 2023 | 86.15 | 86.16 | 85.96 | 86.12 | 0 | -2.90(-3.26%) |
Oct 21, 2023 | 90.28 | 90.78 | 88.33 | 89.02 | 0 | +0.00(+0.00%) |
Oct 20, 2023 | 90.28 | 90.78 | 88.33 | 89.02 | 0 | -1.32(-1.46%) |
Oct 19, 2023 | 90.28 | 90.45 | 90.25 | 90.34 | 0 | +2.10(+2.38%) |
Oct 18, 2023 | 88.24 | 88.42 | 88.19 | 88.24 | 0 | +0.32(+0.36%) |
Oct 17, 2023 | 87.81 | 88.12 | 87.64 | 87.92 | 0 | +1.13(+1.30%) |
Oct 16, 2023 | 87.06 | 87.08 | 86.78 | 86.79 | 0 | -0.96(-1.09%) |
Oct 15, 2023 | 87.72 | 87.98 | 87.07 | 87.75 | 0 | +0.03(+0.03%) |
Oct 14, 2023 | 83.51 | 87.83 | 83.35 | 87.72 | 0 | +0.00(+0.00%) |
Oct 13, 2023 | 83.51 | 87.83 | 83.35 | 87.72 | 0 | +4.30(+5.15%) |
Oct 12, 2023 | 83.51 | 83.55 | 83.35 | 83.42 | 0 | +0.19(+0.23%) |
Oct 11, 2023 | 83.20 | 83.35 | 83.13 | 83.23 | 0 | -2.71(-3.15%) |
Oct 10, 2023 | 85.96 | 85.97 | 85.83 | 85.94 | 0 | -0.44(-0.51%) |
Oct 09, 2023 | 86.43 | 86.47 | 86.34 | 86.38 | 0 | +0.07(+0.08%) |
Oct 08, 2023 | 85.25 | 86.48 | 84.67 | 86.31 | 0 | +3.50(+4.23%) |
Oct 07, 2023 | 82.28 | 83.28 | 81.50 | 82.81 | 0 | +0.00(+0.00%) |
Oct 06, 2023 | 82.28 | 83.28 | 81.50 | 82.81 | 0 | +0.04(+0.05%) |
Oct 05, 2023 | 82.28 | 82.80 | 82.26 | 82.77 | 0 | -1.76(-2.08%) |
Oct 04, 2023 | 84.45 | 84.58 | 84.38 | 84.53 | 0 | -4.86(-5.44%) |
Oct 03, 2023 | 89.42 | 89.54 | 89.34 | 89.39 | 0 | +0.85(+0.96%) |
Oct 02, 2023 | 88.67 | 88.71 | 88.52 | 88.54 | 0 | -2.61(-2.86%) |
Oct 01, 2023 | 90.82 | 91.24 | 90.82 | 91.15 | 0 | +0.38(+0.42%) |
Sep 30, 2023 | 91.76 | 93.10 | 90.35 | 90.77 | 0 | +0.00(+0.00%) |
Sep 29, 2023 | 91.76 | 93.10 | 90.35 | 90.77 | 0 | -1.07(-1.17%) |
Sep 28, 2023 | 91.76 | 91.91 | 91.72 | 91.84 | 0 | -1.99(-2.12%) |
Sep 27, 2023 | 93.78 | 93.87 | 93.69 | 93.83 | 0 | +3.26(+3.60%) |
Sep 26, 2023 | 90.53 | 90.57 | 90.40 | 90.57 | 0 | +0.79(+0.88%) |
Sep 25, 2023 | 89.88 | 89.91 | 89.74 | 89.78 | 0 | -0.64(-0.71%) |
Sep 24, 2023 | 90.55 | 90.55 | 90.17 | 90.42 | 0 | +0.09(+0.10%) |
Sep 23, 2023 | 89.62 | 91.33 | 89.31 | 90.33 | 0 | +0.00(+0.00%) |
Sep 22, 2023 | 89.62 | 91.33 | 89.31 | 90.33 | 0 | +0.58(+0.65%) |
Sep 21, 2023 | 89.62 | 89.76 | 89.54 | 89.75 | 0 | -0.53(-0.59%) |
Sep 19, 2023 | 90.28 | 0 | -0.92(-1.01%) | |||
Sep 18, 2023 | 91.20 | 0 | +0.34(+0.37%) | |||
Sep 17, 2023 | 91.20 | 91.21 | 90.86 | 90.86 | 0 | -0.34(-0.37%) |
Sep 16, 2023 | 90.67 | 91.23 | 89.22 | 91.20 | 0 | +0.00(+0.00%) |
Sep 15, 2023 | 90.67 | 91.23 | 89.22 | 91.20 | 0 | +0.74(+0.82%) |
Sep 14, 2023 | 90.67 | 90.68 | 90.45 | 90.46 | 0 | +1.72(+1.94%) |
Sep 13, 2023 | 88.81 | 88.83 | 88.72 | 88.74 | 0 | -0.05(-0.06%) |
Sep 12, 2023 | 88.75 | 88.82 | 88.73 | 88.79 | 0 | +1.48(+1.70%) |
Sep 11, 2023 | 87.27 | 87.33 | 87.23 | 87.31 | 0 | +0.33(+0.38%) |
Sep 10, 2023 | 87.40 | 87.49 | 86.93 | 86.98 | 0 | -0.25(-0.29%) |
Sep 09, 2023 | 86.78 | 87.95 | 86.15 | 87.23 | 0 | +0.00(+0.00%) |
Sep 08, 2023 | 86.78 | 87.95 | 86.15 | 87.23 | 0 | +0.52(+0.60%) |
Sep 07, 2023 | 86.78 | 86.78 | 86.69 | 86.71 | 0 | -0.95(-1.08%) |
Sep 06, 2023 | 87.54 | 87.71 | 87.52 | 87.66 | 0 | +0.80(+0.92%) |
Sep 05, 2023 | 86.72 | 86.91 | 86.62 | 86.86 | 0 | +1.05(+1.22%) |
Sep 04, 2023 | 86.06 | 86.14 | 85.27 | 85.81 | 0 | +0.26(+0.30%) |
Sep 03, 2023 | 85.55 | 0 | -0.50(-0.58%) | |||
Sep 02, 2023 | 83.63 | 86.06 | 83.46 | 86.05 | 0 | +0.00(+0.00%) |
Sep 01, 2023 | 83.63 | 86.06 | 83.46 | 86.05 | 0 | +2.50(+2.99%) |
Aug 31, 2023 | 83.63 | 83.63 | 83.46 | 83.55 | 0 | +1.92(+2.35%) |
Aug 30, 2023 | 81.70 | 81.70 | 81.61 | 81.63 | 0 | +0.18(+0.22%) |
Aug 29, 2023 | 81.29 | 81.47 | 81.25 | 81.45 | 0 | +1.44(+1.80%) |
Aug 28, 2023 | 79.98 | 80.08 | 79.97 | 80.01 | 0 | -0.20(-0.25%) |
Aug 27, 2023 | 80.15 | 80.42 | 80.00 | 80.21 | 0 | +0.16(+0.20%) |
Aug 26, 2023 | 78.88 | 80.45 | 78.14 | 80.05 | 0 | +0.00(+0.00%) |
Aug 25, 2023 | 78.88 | 80.45 | 78.14 | 80.05 | 0 | +1.16(+1.47%) |
Aug 24, 2023 | 78.88 | 78.99 | 78.85 | 78.89 | 0 | +0.24(+0.31%) |
Aug 23, 2023 | 78.57 | 78.67 | 78.52 | 78.65 | 0 | -1.70(-2.12%) |
Aug 21, 2023 | 80.35 | 0 | -0.89(-1.10%) | |||
Aug 20, 2023 | 81.43 | 81.43 | 81.07 | 81.24 | 0 | -0.16(-0.20%) |
Aug 19, 2023 | 80.04 | 81.61 | 79.59 | 81.40 | 0 | +0.00(+0.00%) |
Aug 18, 2023 | 80.04 | 81.61 | 79.59 | 81.40 | 0 | +1.33(+1.66%) |
Aug 17, 2023 | 80.04 | 80.20 | 79.94 | 80.07 | 0 | +0.86(+1.09%) |
Aug 16, 2023 | 79.25 | 79.30 | 79.16 | 79.21 | 0 | -1.78(-2.20%) |
Aug 15, 2023 | 81.23 | 81.26 | 80.91 | 80.99 | 0 | -1.39(-1.69%) |
Aug 14, 2023 | 82.52 | 82.55 | 82.32 | 82.38 | 0 | -0.42(-0.51%) |
Aug 13, 2023 | 83.09 | 83.10 | 82.74 | 82.80 | 0 | -0.24(-0.29%) |
Aug 12, 2023 | 82.83 | 83.81 | 82.23 | 83.04 | 0 | +0.00(+0.00%) |
Aug 11, 2023 | 82.83 | 83.81 | 82.23 | 83.04 | 0 | +0.18(+0.22%) |
Aug 10, 2023 | 82.83 | 82.92 | 82.83 | 82.86 | 0 | -1.37(-1.63%) |
Aug 09, 2023 | 84.25 | 84.25 | 84.17 | 84.23 | 0 | +1.46(+1.76%) |
Aug 08, 2023 | 82.88 | 82.88 | 82.69 | 82.77 | 0 | +0.38(+0.46%) |
Aug 07, 2023 | 82.53 | 82.54 | 82.38 | 82.39 | 0 | -0.54(-0.65%) |
Aug 06, 2023 | 82.82 | 83.30 | 82.75 | 82.93 | 0 | +0.29(+0.35%) |
Aug 05, 2023 | 81.73 | 83.24 | 81.51 | 82.64 | 0 | +0.00(+0.00%) |
Aug 04, 2023 | 81.73 | 83.24 | 81.51 | 82.64 | 0 | +0.88(+1.08%) |
Aug 03, 2023 | 81.73 | 81.80 | 81.66 | 81.76 | 0 | +2.05(+2.57%) |
Aug 02, 2023 | 79.77 | 79.77 | 79.62 | 79.71 | 0 | -2.57(-3.12%) |