Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 68.03 | 68.60 | 67.92 | 68.51 | 186,199 | +0.62(+0.92%) |
Oct 30, 2023 | 67.64 | 68.11 | 67.22 | 67.89 | 294,344 | +0.88(+1.31%) |
Oct 27, 2023 | 68.01 | 68.10 | 66.85 | 67.01 | 691,420 | -0.75(-1.11%) |
Oct 26, 2023 | 68.05 | 68.33 | 67.50 | 67.76 | 530,369 | -0.27(-0.39%) |
Oct 25, 2023 | 68.42 | 68.70 | 67.91 | 68.03 | 351,057 | -0.68(-0.99%) |
Oct 24, 2023 | 68.59 | 69.15 | 68.53 | 68.71 | 319,144 | +0.40(+0.58%) |
Oct 23, 2023 | 68.59 | 69.11 | 68.23 | 68.32 | 324,280 | -0.59(-0.86%) |
Oct 20, 2023 | 69.70 | 69.96 | 68.91 | 68.91 | 337,893 | -0.85(-1.22%) |
Oct 19, 2023 | 70.72 | 71.02 | 69.64 | 69.76 | 549,270 | -1.01(-1.42%) |
Oct 18, 2023 | 71.37 | 71.48 | 70.67 | 70.77 | 342,827 | -1.08(-1.50%) |
Oct 17, 2023 | 70.94 | 72.29 | 70.94 | 71.84 | 259,444 | +0.51(+0.72%) |
Oct 16, 2023 | 70.85 | 71.55 | 70.69 | 71.33 | 302,901 | +0.84(+1.19%) |
Oct 13, 2023 | 71.02 | 71.35 | 70.27 | 70.49 | 106,176 | -0.28(-0.39%) |
Oct 12, 2023 | 72.04 | 72.04 | 70.27 | 70.77 | 148,886 | -1.23(-1.71%) |
Oct 11, 2023 | 71.99 | 72.32 | 71.45 | 72.00 | 206,828 | +0.12(+0.16%) |
Oct 10, 2023 | 71.25 | 72.33 | 71.25 | 71.88 | 183,356 | +0.87(+1.23%) |
Oct 09, 2023 | 70.19 | 71.12 | 69.90 | 71.01 | 162,716 | +0.32(+0.45%) |
Oct 06, 2023 | 70.16 | 71.19 | 69.45 | 70.69 | 175,604 | +0.30(+0.42%) |
Oct 05, 2023 | 70.65 | 71.00 | 70.00 | 70.39 | 502,508 | -0.37(-0.52%) |
Oct 04, 2023 | 70.76 | 70.83 | 69.94 | 70.76 | 338,732 | +0.14(+0.20%) |
Oct 03, 2023 | 71.35 | 71.68 | 70.37 | 70.62 | 195,069 | -1.25(-1.75%) |
Oct 02, 2023 | 72.57 | 72.76 | 71.64 | 71.87 | 335,980 | -0.80(-1.10%) |
Sep 29, 2023 | 73.16 | 73.48 | 72.42 | 72.67 | 278,271 | -0.13(-0.18%) |
Sep 28, 2023 | 72.14 | 73.09 | 72.14 | 72.80 | 159,110 | +0.38(+0.52%) |
Sep 27, 2023 | 72.67 | 72.83 | 71.84 | 72.42 | 246,360 | +0.07(+0.10%) |
Sep 26, 2023 | 72.77 | 73.21 | 72.33 | 72.36 | 446,223 | -0.99(-1.35%) |
Sep 25, 2023 | 72.81 | 73.44 | 73.11 | 73.34 | 429,977 | +0.34(+0.46%) |
Sep 22, 2023 | 73.82 | 73.97 | 72.99 | 73.01 | 363,841 | -0.61(-0.83%) |
Sep 21, 2023 | 74.19 | 74.36 | 73.62 | 73.62 | 231,864 | -0.81(-1.09%) |
Sep 20, 2023 | 75.19 | 75.53 | 74.38 | 74.43 | 157,626 | -0.40(-0.53%) |
Sep 19, 2023 | 74.80 | 75.13 | 74.49 | 74.82 | 86,100 | +0.04(+0.05%) |
Sep 18, 2023 | 75.01 | 75.08 | 74.54 | 74.79 | 140,082 | -0.25(-0.33%) |
Sep 15, 2023 | 74.92 | 75.56 | 74.84 | 75.04 | 80,287 | -0.27(-0.35%) |
Sep 14, 2023 | 74.80 | 75.34 | 74.80 | 75.30 | 171,360 | +1.04(+1.40%) |
Sep 13, 2023 | 74.91 | 75.08 | 74.05 | 74.26 | 190,814 | -0.52(-0.70%) |
Sep 12, 2023 | 74.67 | 75.25 | 74.65 | 74.78 | 118,581 | +0.22(+0.29%) |
Sep 11, 2023 | 74.87 | 75.31 | 74.53 | 74.56 | 125,994 | +0.04(+0.05%) |
Sep 08, 2023 | 73.97 | 74.64 | 73.94 | 74.53 | 298,022 | +0.58(+0.78%) |
Sep 07, 2023 | 74.11 | 74.38 | 73.73 | 73.95 | 112,624 | -0.36(-0.49%) |
Sep 06, 2023 | 74.20 | 74.68 | 73.86 | 74.31 | 119,807 | -0.18(-0.24%) |
Sep 05, 2023 | 75.42 | 75.49 | 74.47 | 74.49 | 95,757 | -1.25(-1.65%) |
Sep 01, 2023 | 75.94 | 76.21 | 75.55 | 75.73 | 128,000 | +0.09(+0.12%) |
Aug 31, 2023 | 75.83 | 76.00 | 75.60 | 75.64 | 122,146 | +0.01(+0.01%) |
Aug 30, 2023 | 75.44 | 75.89 | 75.40 | 75.63 | 185,778 | +0.13(+0.17%) |
Aug 29, 2023 | 74.66 | 75.57 | 74.57 | 75.51 | 341,582 | +0.88(+1.18%) |
Aug 28, 2023 | 74.25 | 74.90 | 74.25 | 74.62 | 167,547 | +0.69(+0.93%) |
Aug 25, 2023 | 74.24 | 74.44 | 73.21 | 73.94 | 242,291 | -0.03(-0.04%) |
Aug 24, 2023 | 74.39 | 75.05 | 73.96 | 73.97 | 113,250 | -0.58(-0.78%) |
Aug 23, 2023 | 74.03 | 74.55 | 73.81 | 74.54 | 129,010 | +0.53(+0.72%) |
Aug 22, 2023 | 74.73 | 74.86 | 73.96 | 74.01 | 470,554 | -0.55(-0.74%) |
Aug 21, 2023 | 74.96 | 75.10 | 74.03 | 74.56 | 171,708 | -0.30(-0.41%) |
Aug 18, 2023 | 74.25 | 75.01 | 74.13 | 74.87 | 201,537 | +0.19(+0.25%) |
Aug 17, 2023 | 75.67 | 75.86 | 74.59 | 74.68 | 173,257 | -0.79(-1.04%) |
Aug 16, 2023 | 76.06 | 76.50 | 75.45 | 75.47 | 239,635 | -0.78(-1.02%) |
Aug 15, 2023 | 76.81 | 76.82 | 76.16 | 76.24 | 140,806 | -1.17(-1.51%) |
Aug 14, 2023 | 77.38 | 77.45 | 76.98 | 77.41 | 109,789 | -0.28(-0.37%) |
Aug 11, 2023 | 77.36 | 77.93 | 77.29 | 77.70 | 143,332 | +0.09(+0.11%) |
Aug 10, 2023 | 78.44 | 78.81 | 77.41 | 77.61 | 204,959 | -0.39(-0.50%) |
Aug 09, 2023 | 78.71 | 78.94 | 78.00 | 78.00 | 164,724 | -0.75(-0.95%) |
Aug 08, 2023 | 77.89 | 78.84 | 77.35 | 78.75 | 195,382 | +0.07(+0.09%) |
Aug 07, 2023 | 78.05 | 78.75 | 78.05 | 78.68 | 443,548 | +0.79(+1.01%) |
Aug 04, 2023 | 77.86 | 78.75 | 77.63 | 77.89 | 180,606 | +0.23(+0.29%) |
Aug 03, 2023 | 77.69 | 77.95 | 77.06 | 77.67 | 164,686 | -0.65(-0.83%) |
Aug 02, 2023 | 78.31 | 78.72 | 78.01 | 78.31 | 213,473 | -0.68(-0.86%) |