Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 68.84 | 69.88 | 68.57 | 68.98 | 129,950 | +0.50(+0.73%) |
Oct 30, 2023 | 67.71 | 68.57 | 67.08 | 68.48 | 150,546 | +1.60(+2.39%) |
Oct 27, 2023 | 67.66 | 68.02 | 66.16 | 66.89 | 157,171 | -0.89(-1.31%) |
Oct 26, 2023 | 67.97 | 68.25 | 67.23 | 67.78 | 159,008 | +0.20(+0.30%) |
Oct 25, 2023 | 67.41 | 68.34 | 67.22 | 67.58 | 106,680 | -0.57(-0.84%) |
Oct 24, 2023 | 69.52 | 69.52 | 68.12 | 68.15 | 124,502 | -0.38(-0.55%) |
Oct 23, 2023 | 68.47 | 69.88 | 68.16 | 68.52 | 219,768 | +0.00(+0.00%) |
Oct 20, 2023 | 68.61 | 69.72 | 68.20 | 68.52 | 277,025 | +0.01(+0.01%) |
Oct 19, 2023 | 69.36 | 70.52 | 68.41 | 68.51 | 243,455 | -0.62(-0.90%) |
Oct 18, 2023 | 71.27 | 71.63 | 69.03 | 69.13 | 242,970 | -2.14(-3.00%) |
Oct 17, 2023 | 70.63 | 72.69 | 70.46 | 71.27 | 321,621 | +1.79(+2.57%) |
Oct 16, 2023 | 68.94 | 70.08 | 68.94 | 69.48 | 109,827 | +1.37(+2.01%) |
Oct 13, 2023 | 69.18 | 69.43 | 67.53 | 68.12 | 171,807 | -0.94(-1.36%) |
Oct 12, 2023 | 71.75 | 71.75 | 68.95 | 69.05 | 215,162 | -2.66(-3.70%) |
Oct 11, 2023 | 70.91 | 71.75 | 70.90 | 71.71 | 114,465 | +0.72(+1.01%) |
Oct 10, 2023 | 70.66 | 71.77 | 70.36 | 70.99 | 334,262 | +0.33(+0.47%) |
Oct 09, 2023 | 70.92 | 71.48 | 70.50 | 70.66 | 116,333 | -0.60(-0.84%) |
Oct 06, 2023 | 70.24 | 71.92 | 70.24 | 71.26 | 222,179 | +0.53(+0.75%) |
Oct 05, 2023 | 70.48 | 71.43 | 70.26 | 70.73 | 330,438 | -0.01(-0.01%) |
Oct 04, 2023 | 70.26 | 71.40 | 69.75 | 70.74 | 191,156 | +0.59(+0.84%) |
Oct 03, 2023 | 70.12 | 71.07 | 69.88 | 70.15 | 229,294 | -0.05(-0.07%) |
Oct 02, 2023 | 71.08 | 71.65 | 69.75 | 70.20 | 390,855 | -1.56(-2.17%) |
Sep 29, 2023 | 74.31 | 74.37 | 71.63 | 71.76 | 298,093 | -2.25(-3.03%) |
Sep 28, 2023 | 74.05 | 74.44 | 72.99 | 74.01 | 387,019 | +0.12(+0.16%) |
Sep 27, 2023 | 73.33 | 74.07 | 72.98 | 73.89 | 173,751 | +0.82(+1.12%) |
Sep 26, 2023 | 73.30 | 74.17 | 73.04 | 73.07 | 367,993 | -0.69(-0.93%) |
Sep 25, 2023 | 72.85 | 74.16 | 73.59 | 73.76 | 138,130 | +0.33(+0.45%) |
Sep 22, 2023 | 72.41 | 74.01 | 71.99 | 73.43 | 181,062 | +0.93(+1.28%) |
Sep 21, 2023 | 72.96 | 73.53 | 72.48 | 72.50 | 170,912 | -1.15(-1.56%) |
Sep 20, 2023 | 75.46 | 75.78 | 73.61 | 73.65 | 142,669 | -1.48(-1.97%) |
Sep 19, 2023 | 74.69 | 75.77 | 74.69 | 75.12 | 139,846 | +0.46(+0.61%) |
Sep 18, 2023 | 74.98 | 75.45 | 74.28 | 74.67 | 103,936 | +0.06(+0.08%) |
Sep 15, 2023 | 74.57 | 74.73 | 73.34 | 74.61 | 634,754 | -0.22(-0.29%) |
Sep 14, 2023 | 74.28 | 75.19 | 73.92 | 74.82 | 152,402 | +0.98(+1.32%) |
Sep 13, 2023 | 75.82 | 75.82 | 73.35 | 73.85 | 189,015 | -1.82(-2.40%) |
Sep 12, 2023 | 75.18 | 76.24 | 74.42 | 75.66 | 178,747 | +0.58(+0.77%) |
Sep 11, 2023 | 75.00 | 75.53 | 74.19 | 75.08 | 159,242 | +0.46(+0.62%) |
Sep 08, 2023 | 75.87 | 75.87 | 74.07 | 74.63 | 161,621 | -0.90(-1.19%) |
Sep 07, 2023 | 75.18 | 76.24 | 74.46 | 75.52 | 190,725 | +0.35(+0.46%) |
Sep 06, 2023 | 74.05 | 75.20 | 73.66 | 75.17 | 205,258 | +1.41(+1.91%) |
Sep 05, 2023 | 77.88 | 77.88 | 73.19 | 73.77 | 292,473 | -4.89(-6.22%) |
Sep 01, 2023 | 78.79 | 79.23 | 78.34 | 78.66 | 107,372 | +0.59(+0.75%) |
Aug 31, 2023 | 78.44 | 79.21 | 77.46 | 78.07 | 194,752 | -0.39(-0.50%) |
Aug 30, 2023 | 77.27 | 78.81 | 77.27 | 78.46 | 152,781 | +1.01(+1.30%) |
Aug 29, 2023 | 76.56 | 77.68 | 75.75 | 77.45 | 90,805 | +0.80(+1.04%) |
Aug 28, 2023 | 76.75 | 77.25 | 76.42 | 76.65 | 86,654 | +0.29(+0.38%) |
Aug 25, 2023 | 74.84 | 76.95 | 74.84 | 76.36 | 122,240 | +1.52(+2.03%) |
Aug 24, 2023 | 75.92 | 76.41 | 74.56 | 74.84 | 175,565 | -1.60(-2.09%) |
Aug 23, 2023 | 75.85 | 76.67 | 75.36 | 76.44 | 87,413 | +0.82(+1.08%) |
Aug 22, 2023 | 76.07 | 76.26 | 75.36 | 75.62 | 113,816 | -0.28(-0.37%) |
Aug 21, 2023 | 75.10 | 75.99 | 74.55 | 75.90 | 152,196 | +0.83(+1.10%) |
Aug 18, 2023 | 74.52 | 75.53 | 74.49 | 75.07 | 147,332 | -0.24(-0.32%) |
Aug 17, 2023 | 76.29 | 77.13 | 75.18 | 75.31 | 211,148 | -1.31(-1.71%) |
Aug 16, 2023 | 77.59 | 78.48 | 76.20 | 76.62 | 228,715 | -1.58(-2.02%) |
Aug 15, 2023 | 77.03 | 78.49 | 76.51 | 78.20 | 223,538 | +1.11(+1.44%) |
Aug 14, 2023 | 78.16 | 78.46 | 76.84 | 77.09 | 182,340 | -1.21(-1.54%) |
Aug 11, 2023 | 77.05 | 78.44 | 77.05 | 78.30 | 217,087 | +1.05(+1.36%) |
Aug 10, 2023 | 76.74 | 77.55 | 76.31 | 77.25 | 196,625 | +0.38(+0.49%) |
Aug 09, 2023 | 76.12 | 77.28 | 75.32 | 76.87 | 278,890 | +0.75(+0.98%) |
Aug 08, 2023 | 77.72 | 77.42 | 75.95 | 76.12 | 256,994 | -1.97(-2.52%) |
Aug 07, 2023 | 78.54 | 78.59 | 76.59 | 78.09 | 271,014 | +0.25(+0.32%) |
Aug 04, 2023 | 76.65 | 77.85 | 76.39 | 77.84 | 451,955 | +1.97(+2.59%) |
Aug 03, 2023 | 76.00 | 76.46 | 74.79 | 75.87 | 297,143 | -0.08(-0.11%) |
Aug 02, 2023 | 76.00 | 76.47 | 75.42 | 75.95 | 240,999 | -0.67(-0.87%) |