Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 70.58 | 71.78 | 69.60 | 71.60 | 14,697,089 | +1.25(+1.78%) |
Oct 30, 2023 | 69.31 | 70.85 | 68.65 | 70.35 | 13,557,931 | +2.44(+3.59%) |
Oct 27, 2023 | 69.67 | 69.87 | 67.19 | 67.91 | 17,013,148 | -1.03(-1.50%) |
Oct 26, 2023 | 70.91 | 71.34 | 68.40 | 68.94 | 13,954,390 | -2.58(-3.61%) |
Oct 25, 2023 | 73.85 | 73.85 | 71.25 | 71.53 | 14,087,314 | -3.26(-4.36%) |
Oct 24, 2023 | 74.23 | 75.39 | 73.26 | 74.79 | 13,990,287 | +1.66(+2.27%) |
Oct 23, 2023 | 72.67 | 75.23 | 71.74 | 73.13 | 17,691,626 | -0.44(-0.59%) |
Oct 20, 2023 | 76.16 | 76.43 | 73.48 | 73.57 | 16,659,581 | -2.87(-3.76%) |
Oct 19, 2023 | 78.87 | 79.91 | 76.04 | 76.44 | 14,854,888 | -2.15(-2.73%) |
Oct 18, 2023 | 80.81 | 81.37 | 77.94 | 78.59 | 14,335,162 | -3.28(-4.01%) |
Oct 17, 2023 | 80.07 | 83.05 | 79.86 | 81.87 | 14,294,251 | -0.06(-0.07%) |
Oct 16, 2023 | 80.68 | 82.52 | 80.53 | 81.92 | 11,201,021 | +2.49(+3.14%) |
Oct 13, 2023 | 81.53 | 82.19 | 78.52 | 79.43 | 13,205,344 | -1.31(-1.62%) |
Oct 12, 2023 | 82.54 | 82.76 | 79.31 | 80.74 | 11,773,161 | -1.55(-1.88%) |
Oct 11, 2023 | 81.89 | 82.41 | 80.48 | 82.29 | 8,329,987 | +1.00(+1.23%) |
Oct 10, 2023 | 80.41 | 82.77 | 80.16 | 81.29 | 9,528,736 | +1.26(+1.58%) |
Oct 09, 2023 | 77.46 | 80.39 | 77.16 | 80.03 | 9,584,723 | +1.49(+1.90%) |
Oct 06, 2023 | 74.54 | 79.42 | 73.78 | 78.54 | 12,405,740 | +2.59(+3.42%) |
Oct 05, 2023 | 75.86 | 76.39 | 74.16 | 75.94 | 8,387,085 | -0.21(-0.27%) |
Oct 04, 2023 | 74.70 | 76.50 | 73.90 | 76.15 | 12,789,450 | +1.68(+2.26%) |
Oct 03, 2023 | 76.36 | 77.23 | 73.71 | 74.47 | 13,408,268 | -3.16(-4.07%) |
Oct 02, 2023 | 77.24 | 78.33 | 76.09 | 77.63 | 13,538,580 | -0.09(-0.12%) |
Sep 29, 2023 | 80.05 | 80.12 | 76.90 | 77.72 | 15,641,976 | -0.67(-0.85%) |
Sep 28, 2023 | 76.78 | 79.29 | 76.37 | 78.39 | 11,949,090 | +1.35(+1.75%) |
Sep 27, 2023 | 77.64 | 77.96 | 75.05 | 77.03 | 14,821,808 | +0.04(+0.05%) |
Sep 26, 2023 | 78.80 | 79.21 | 76.55 | 77.00 | 13,324,500 | -3.59(-4.45%) |
Sep 25, 2023 | 78.87 | 80.61 | 79.35 | 80.58 | 8,583,273 | +0.99(+1.25%) |
Sep 22, 2023 | 80.75 | 81.67 | 79.39 | 79.59 | 10,166,356 | -0.66(-0.82%) |
Sep 21, 2023 | 82.69 | 82.85 | 80.11 | 80.25 | 10,395,365 | -4.19(-4.97%) |
Sep 20, 2023 | 87.59 | 87.87 | 84.37 | 84.44 | 10,085,752 | -2.51(-2.89%) |
Sep 19, 2023 | 86.84 | 87.22 | 85.24 | 86.95 | 7,066,773 | -0.55(-0.63%) |
Sep 18, 2023 | 87.12 | 88.24 | 86.83 | 87.51 | 5,698,971 | +0.17(+0.19%) |
Sep 15, 2023 | 89.69 | 89.83 | 87.07 | 87.34 | 9,153,603 | -3.33(-3.67%) |
Sep 14, 2023 | 89.93 | 91.09 | 89.08 | 90.67 | 5,693,637 | +2.16(+2.44%) |
Sep 13, 2023 | 88.26 | 89.17 | 87.61 | 88.51 | 6,048,497 | +0.34(+0.38%) |
Sep 12, 2023 | 88.75 | 89.70 | 87.82 | 88.17 | 5,408,406 | -1.52(-1.69%) |
Sep 11, 2023 | 89.53 | 89.88 | 88.50 | 89.69 | 5,236,764 | +1.71(+1.94%) |
Sep 08, 2023 | 87.65 | 88.91 | 87.39 | 87.98 | 5,473,189 | +0.39(+0.44%) |
Sep 07, 2023 | 86.61 | 88.05 | 86.40 | 87.60 | 5,956,055 | -0.95(-1.08%) |
Sep 06, 2023 | 89.85 | 89.91 | 87.08 | 88.55 | 6,342,040 | -1.83(-2.03%) |
Sep 05, 2023 | 91.30 | 91.49 | 90.34 | 90.38 | 4,159,978 | -1.22(-1.33%) |
Sep 01, 2023 | 92.84 | 93.10 | 90.68 | 91.60 | 5,531,454 | +0.46(+0.50%) |
Aug 31, 2023 | 91.94 | 92.63 | 91.03 | 91.15 | 5,490,807 | -0.56(-0.61%) |
Aug 30, 2023 | 90.77 | 92.03 | 90.26 | 91.70 | 7,403,703 | +1.19(+1.31%) |
Aug 29, 2023 | 86.72 | 90.71 | 86.60 | 90.51 | 7,652,595 | +3.78(+4.36%) |
Aug 28, 2023 | 86.48 | 87.17 | 85.69 | 86.73 | 5,757,171 | +1.52(+1.78%) |
Aug 25, 2023 | 84.47 | 85.97 | 82.35 | 85.22 | 10,771,036 | +1.70(+2.03%) |
Aug 24, 2023 | 88.08 | 88.40 | 83.44 | 83.52 | 6,881,661 | -3.62(-4.15%) |
Aug 23, 2023 | 84.95 | 87.55 | 84.91 | 87.14 | 6,122,372 | +2.79(+3.30%) |
Aug 22, 2023 | 86.06 | 86.16 | 84.05 | 84.35 | 7,078,851 | -0.77(-0.91%) |
Aug 21, 2023 | 84.05 | 85.56 | 82.80 | 85.13 | 6,694,972 | +1.68(+2.01%) |
Aug 18, 2023 | 81.66 | 84.12 | 81.51 | 83.45 | 8,290,077 | +0.01(+0.01%) |
Aug 17, 2023 | 86.30 | 86.43 | 83.11 | 83.44 | 11,155,227 | -2.09(-2.45%) |
Aug 16, 2023 | 87.11 | 88.16 | 85.44 | 85.53 | 9,410,957 | -1.96(-2.24%) |
Aug 15, 2023 | 89.50 | 89.70 | 87.09 | 87.50 | 8,869,219 | -3.09(-3.42%) |
Aug 14, 2023 | 88.55 | 90.63 | 88.39 | 90.59 | 6,086,127 | +1.40(+1.57%) |
Aug 11, 2023 | 88.14 | 89.82 | 87.79 | 89.19 | 9,444,755 | -0.23(-0.26%) |
Aug 10, 2023 | 90.75 | 92.88 | 88.66 | 89.42 | 15,575,146 | -0.02(-0.02%) |
Aug 09, 2023 | 91.42 | 91.46 | 88.89 | 89.44 | 10,298,546 | -1.83(-2.01%) |
Aug 08, 2023 | 90.85 | 91.52 | 89.09 | 91.27 | 8,761,600 | -1.18(-1.28%) |
Aug 07, 2023 | 91.26 | 92.56 | 90.84 | 92.45 | 6,748,336 | +2.31(+2.56%) |
Aug 04, 2023 | 92.55 | 93.87 | 89.82 | 90.14 | 10,581,751 | -1.33(-1.45%) |
Aug 03, 2023 | 90.97 | 92.63 | 90.53 | 91.47 | 7,690,723 | -0.86(-0.93%) |
Aug 02, 2023 | 94.26 | 94.46 | 91.82 | 92.34 | 9,765,532 | -3.98(-4.13%) |