Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 69.42 | 69.56 | 69.40 | 69.56 | 26,746 | -0.17(-0.24%) |
Oct 30, 2023 | 69.72 | 69.75 | 69.57 | 69.73 | 15,901 | +0.25(+0.35%) |
Oct 27, 2023 | 69.73 | 69.73 | 69.44 | 69.48 | 10,587 | -0.24(-0.34%) |
Oct 26, 2023 | 69.73 | 69.75 | 69.56 | 69.72 | 24,445 | -0.13(-0.18%) |
Oct 25, 2023 | 69.92 | 70.31 | 69.76 | 69.84 | 31,866 | -0.30(-0.42%) |
Oct 24, 2023 | 70.21 | 70.21 | 70.07 | 70.14 | 9,356 | -0.20(-0.28%) |
Oct 23, 2023 | 70.25 | 70.44 | 70.22 | 70.34 | 7,305 | +0.12(+0.17%) |
Oct 20, 2023 | 70.50 | 70.51 | 70.22 | 70.22 | 22,383 | +0.01(+0.01%) |
Oct 19, 2023 | 70.15 | 70.33 | 70.12 | 70.21 | 20,847 | -0.08(-0.11%) |
Oct 18, 2023 | 70.48 | 70.50 | 70.21 | 70.29 | 15,508 | -0.28(-0.40%) |
Oct 17, 2023 | 70.30 | 70.65 | 70.30 | 70.57 | 8,636 | -0.14(-0.20%) |
Oct 16, 2023 | 70.64 | 70.73 | 70.63 | 70.71 | 45,228 | +0.17(+0.24%) |
Oct 13, 2023 | 70.33 | 70.58 | 70.33 | 70.54 | 14,772 | +0.24(+0.34%) |
Oct 12, 2023 | 70.69 | 70.69 | 70.30 | 70.31 | 97,388 | -0.48(-0.68%) |
Oct 11, 2023 | 70.88 | 70.88 | 70.66 | 70.79 | 122,132 | -0.09(-0.12%) |
Oct 10, 2023 | 70.74 | 70.88 | 70.74 | 70.88 | 269,962 | +0.04(+0.05%) |
Oct 09, 2023 | 70.50 | 70.91 | 70.50 | 70.84 | 11,484 | +0.43(+0.61%) |
Oct 06, 2023 | 70.24 | 70.47 | 70.12 | 70.41 | 26,815 | +0.24(+0.35%) |
Oct 05, 2023 | 69.87 | 70.18 | 69.87 | 70.16 | 25,566 | +0.18(+0.26%) |
Oct 04, 2023 | 70.01 | 70.07 | 69.81 | 69.98 | 20,811 | -0.12(-0.17%) |
Oct 03, 2023 | 70.25 | 70.31 | 70.06 | 70.10 | 89,517 | -0.27(-0.38%) |
Oct 02, 2023 | 70.66 | 70.66 | 70.33 | 70.37 | 102,394 | -0.52(-0.73%) |
Sep 29, 2023 | 71.45 | 71.53 | 70.88 | 70.89 | 32,344 | -0.47(-0.66%) |
Sep 28, 2023 | 71.36 | 71.42 | 71.23 | 71.36 | 12,761 | +0.13(+0.18%) |
Sep 27, 2023 | 71.12 | 71.29 | 71.06 | 71.23 | 42,074 | +0.04(+0.06%) |
Sep 26, 2023 | 71.29 | 71.30 | 71.12 | 71.19 | 42,443 | -0.28(-0.40%) |
Sep 25, 2023 | 71.27 | 71.50 | 71.37 | 71.47 | 61,948 | +0.17(+0.23%) |
Sep 22, 2023 | 71.52 | 71.54 | 71.26 | 71.31 | 11,970 | +0.01(+0.02%) |
Sep 21, 2023 | 71.15 | 71.38 | 71.13 | 71.30 | 21,001 | -0.05(-0.07%) |
Sep 20, 2023 | 71.59 | 71.74 | 71.35 | 71.35 | 12,262 | -0.15(-0.21%) |
Sep 19, 2023 | 71.69 | 71.78 | 71.47 | 71.50 | 15,392 | +0.27(+0.38%) |
Sep 18, 2023 | 71.26 | 71.31 | 71.13 | 71.23 | 11,229 | +0.15(+0.22%) |
Sep 15, 2023 | 70.90 | 71.16 | 70.90 | 71.07 | 12,331 | -0.02(-0.03%) |
Sep 14, 2023 | 70.95 | 71.17 | 70.95 | 71.09 | 7,801 | +0.20(+0.28%) |
Sep 13, 2023 | 70.86 | 70.97 | 70.86 | 70.90 | 20,593 | +0.04(+0.06%) |
Sep 12, 2023 | 70.72 | 70.91 | 70.72 | 70.86 | 6,268 | +0.11(+0.15%) |
Sep 11, 2023 | 70.73 | 70.82 | 70.65 | 70.75 | 11,785 | +0.29(+0.42%) |
Sep 08, 2023 | 70.42 | 70.59 | 70.36 | 70.45 | 21,250 | +0.26(+0.36%) |
Sep 07, 2023 | 70.27 | 70.32 | 70.16 | 70.20 | 13,668 | -0.22(-0.31%) |
Sep 06, 2023 | 70.32 | 70.47 | 70.28 | 70.41 | 2,668 | +0.00(+0.00%) |
Sep 05, 2023 | 70.51 | 70.55 | 70.41 | 70.41 | 12,979 | -0.21(-0.29%) |
Sep 01, 2023 | 70.96 | 70.96 | 70.56 | 70.62 | 53,879 | -0.43(-0.60%) |
Aug 31, 2023 | 70.91 | 71.08 | 70.87 | 71.05 | 12,113 | +0.12(+0.17%) |
Aug 30, 2023 | 70.86 | 70.98 | 70.84 | 70.93 | 26,857 | +0.15(+0.21%) |
Aug 29, 2023 | 70.50 | 70.79 | 70.48 | 70.78 | 20,213 | +0.22(+0.31%) |
Aug 28, 2023 | 70.52 | 70.67 | 70.52 | 70.57 | 15,311 | +0.01(+0.01%) |
Aug 25, 2023 | 70.48 | 70.56 | 70.35 | 70.56 | 3,491 | -0.10(-0.14%) |
Aug 24, 2023 | 70.73 | 70.74 | 70.65 | 70.65 | 7,278 | -0.25(-0.35%) |
Aug 23, 2023 | 70.69 | 70.94 | 70.66 | 70.90 | 5,988 | +0.14(+0.19%) |
Aug 22, 2023 | 70.83 | 70.83 | 70.74 | 70.76 | 4,103 | -0.06(-0.08%) |
Aug 21, 2023 | 70.92 | 70.92 | 70.70 | 70.82 | 7,163 | +0.01(+0.01%) |
Aug 18, 2023 | 70.66 | 70.85 | 70.66 | 70.81 | 3,366 | -0.01(-0.01%) |
Aug 17, 2023 | 70.90 | 70.98 | 70.77 | 70.82 | 9,546 | +0.01(+0.01%) |
Aug 16, 2023 | 70.93 | 70.98 | 70.80 | 70.81 | 4,839 | -0.23(-0.33%) |
Aug 15, 2023 | 71.21 | 71.21 | 71.03 | 71.04 | 4,417 | -0.17(-0.23%) |
Aug 14, 2023 | 71.17 | 71.30 | 71.13 | 71.21 | 19,371 | -0.03(-0.05%) |
Aug 11, 2023 | 71.27 | 71.43 | 71.24 | 71.24 | 6,045 | -0.03(-0.04%) |
Aug 10, 2023 | 71.53 | 71.53 | 71.27 | 71.27 | 21,336 | -0.12(-0.16%) |
Aug 09, 2023 | 71.33 | 71.47 | 71.30 | 71.39 | 2,539 | -0.07(-0.10%) |
Aug 08, 2023 | 71.17 | 71.50 | 71.02 | 71.46 | 23,558 | -0.23(-0.32%) |
Aug 07, 2023 | 71.73 | 71.74 | 71.64 | 71.70 | 24,209 | +0.05(+0.08%) |
Aug 04, 2023 | 71.67 | 72.00 | 71.64 | 71.64 | 16,084 | -0.18(-0.25%) |
Aug 03, 2023 | 71.71 | 71.89 | 71.71 | 71.82 | 10,777 | +0.02(+0.03%) |
Aug 02, 2023 | 71.95 | 71.95 | 71.76 | 71.80 | 17,509 | -0.30(-0.41%) |