Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 76.13 | 76.55 | 76.13 | 76.55 | 5,170 | +0.47(+0.61%) |
Oct 30, 2023 | 75.37 | 76.08 | 75.37 | 76.08 | 4,357 | +0.89(+1.19%) |
Oct 27, 2023 | 76.09 | 76.13 | 75.19 | 75.19 | 2,793 | -0.77(-1.02%) |
Oct 26, 2023 | 76.45 | 76.79 | 75.96 | 75.96 | 5,533 | -0.99(-1.29%) |
Oct 25, 2023 | 77.79 | 77.79 | 76.96 | 76.96 | 15,492 | -1.18(-1.51%) |
Oct 24, 2023 | 77.81 | 78.58 | 77.81 | 78.14 | 13,883 | +0.44(+0.56%) |
Oct 23, 2023 | 77.59 | 78.32 | 77.59 | 77.70 | 18,637 | -0.20(-0.26%) |
Oct 20, 2023 | 78.28 | 78.34 | 77.90 | 77.90 | 3,201 | -0.87(-1.10%) |
Oct 19, 2023 | 79.25 | 79.66 | 78.77 | 78.77 | 13,857 | -1.03(-1.29%) |
Oct 18, 2023 | 80.93 | 80.93 | 79.72 | 79.80 | 8,248 | -1.57(-1.93%) |
Oct 17, 2023 | 81.16 | 81.52 | 81.05 | 81.37 | 9,275 | +0.16(+0.20%) |
Oct 16, 2023 | 80.87 | 81.34 | 80.87 | 81.21 | 4,184 | +1.08(+1.35%) |
Oct 13, 2023 | 80.11 | 80.15 | 80.10 | 80.13 | 922 | -0.33(-0.41%) |
Oct 12, 2023 | 81.68 | 81.68 | 80.10 | 80.46 | 9,856 | -0.91(-1.12%) |
Oct 11, 2023 | 81.55 | 81.55 | 80.85 | 81.37 | 25,536 | +0.00(+0.00%) |
Oct 10, 2023 | 80.78 | 81.68 | 80.78 | 81.37 | 5,247 | +0.89(+1.11%) |
Oct 09, 2023 | 79.64 | 80.53 | 79.55 | 80.48 | 4,940 | +0.50(+0.62%) |
Oct 06, 2023 | 79.67 | 80.18 | 79.67 | 79.98 | 5,286 | +0.81(+1.03%) |
Oct 05, 2023 | 78.73 | 79.39 | 78.73 | 79.17 | 4,679 | -0.74(-0.93%) |
Oct 04, 2023 | 79.13 | 79.91 | 79.07 | 79.91 | 5,709 | +0.96(+1.22%) |
Oct 03, 2023 | 79.48 | 79.71 | 78.75 | 78.95 | 3,343 | -1.01(-1.27%) |
Oct 02, 2023 | 80.17 | 80.17 | 79.67 | 79.96 | 2,812 | -0.76(-0.95%) |
Sep 29, 2023 | 81.39 | 81.39 | 80.53 | 80.73 | 6,636 | -0.03(-0.04%) |
Sep 28, 2023 | 80.16 | 80.90 | 79.94 | 80.76 | 8,041 | +0.53(+0.66%) |
Sep 27, 2023 | 80.26 | 80.56 | 79.79 | 80.23 | 12,707 | +0.37(+0.46%) |
Sep 26, 2023 | 80.06 | 80.16 | 79.68 | 79.86 | 2,284 | -0.76(-0.95%) |
Sep 25, 2023 | 80.35 | 80.74 | 80.38 | 80.63 | 14,386 | +0.12(+0.15%) |
Sep 22, 2023 | 81.03 | 81.14 | 80.51 | 80.51 | 1,808 | -0.28(-0.34%) |
Sep 21, 2023 | 81.67 | 81.67 | 80.79 | 80.79 | 4,299 | -1.49(-1.81%) |
Sep 20, 2023 | 82.85 | 83.13 | 82.27 | 82.27 | 8,400 | -0.30(-0.36%) |
Sep 19, 2023 | 82.51 | 82.62 | 82.07 | 82.57 | 5,126 | -0.07(-0.08%) |
Sep 18, 2023 | 82.91 | 82.91 | 82.63 | 82.64 | 2,363 | -0.47(-0.56%) |
Sep 15, 2023 | 83.52 | 83.59 | 83.00 | 83.11 | 1,842 | -0.84(-1.00%) |
Sep 14, 2023 | 83.60 | 84.04 | 83.60 | 83.95 | 7,100 | +0.96(+1.15%) |
Sep 13, 2023 | 83.16 | 83.25 | 82.87 | 82.99 | 13,186 | -0.29(-0.35%) |
Sep 12, 2023 | 83.49 | 83.66 | 83.22 | 83.28 | 47,061 | -0.32(-0.38%) |
Sep 11, 2023 | 83.49 | 83.68 | 83.33 | 83.60 | 12,953 | +0.57(+0.69%) |
Sep 08, 2023 | 83.17 | 83.33 | 82.94 | 83.03 | 4,206 | +0.04(+0.05%) |
Sep 07, 2023 | 82.87 | 83.12 | 82.64 | 82.99 | 14,521 | -0.22(-0.26%) |
Sep 06, 2023 | 83.24 | 83.24 | 82.99 | 83.20 | 75,143 | -0.19(-0.23%) |
Sep 05, 2023 | 83.72 | 83.83 | 83.39 | 83.39 | 6,052 | -0.68(-0.81%) |
Sep 01, 2023 | 84.51 | 84.51 | 83.97 | 84.07 | 3,652 | +0.05(+0.06%) |
Aug 31, 2023 | 84.28 | 84.40 | 84.02 | 84.02 | 1,763 | -0.55(-0.66%) |
Aug 30, 2023 | 84.32 | 84.61 | 84.31 | 84.57 | 7,809 | +0.44(+0.52%) |
Aug 29, 2023 | 82.95 | 84.16 | 82.95 | 84.13 | 2,251 | +1.01(+1.21%) |
Aug 28, 2023 | 82.81 | 83.12 | 82.80 | 83.12 | 1,612 | +0.72(+0.88%) |
Aug 25, 2023 | 81.92 | 82.42 | 81.66 | 82.40 | 6,735 | +0.63(+0.77%) |
Aug 24, 2023 | 83.31 | 83.32 | 81.77 | 81.77 | 70,329 | -1.61(-1.94%) |
Aug 23, 2023 | 82.89 | 83.47 | 82.89 | 83.38 | 6,353 | +0.81(+0.98%) |
Aug 22, 2023 | 82.65 | 82.70 | 82.49 | 82.57 | 6,299 | -0.01(-0.01%) |
Aug 21, 2023 | 82.34 | 82.64 | 82.26 | 82.58 | 5,204 | +0.31(+0.37%) |
Aug 18, 2023 | 82.13 | 82.45 | 82.13 | 82.27 | 9,087 | -0.12(-0.14%) |
Aug 17, 2023 | 83.45 | 83.45 | 82.27 | 82.39 | 9,456 | -1.00(-1.20%) |
Aug 16, 2023 | 83.94 | 84.25 | 83.39 | 83.39 | 19,213 | -0.60(-0.72%) |
Aug 15, 2023 | 84.20 | 84.32 | 84.00 | 84.00 | 11,613 | -0.90(-1.06%) |
Aug 14, 2023 | 84.56 | 84.90 | 84.56 | 84.90 | 20,120 | +0.20(+0.23%) |
Aug 11, 2023 | 84.64 | 84.79 | 84.42 | 84.70 | 6,119 | -0.21(-0.24%) |
Aug 10, 2023 | 85.21 | 85.94 | 84.83 | 84.91 | 3,892 | +0.03(+0.03%) |
Aug 09, 2023 | 84.94 | 85.30 | 84.77 | 84.88 | 20,340 | -0.22(-0.26%) |
Aug 08, 2023 | 84.71 | 85.09 | 84.29 | 85.09 | 12,020 | -0.35(-0.41%) |
Aug 07, 2023 | 85.11 | 85.44 | 84.76 | 85.44 | 82,598 | +0.70(+0.83%) |
Aug 04, 2023 | 85.32 | 85.69 | 84.55 | 84.74 | 49,816 | -0.26(-0.30%) |
Aug 03, 2023 | 85.09 | 85.30 | 85.00 | 85.00 | 10,608 | -0.33(-0.38%) |
Aug 02, 2023 | 85.60 | 85.60 | 84.99 | 85.32 | 60,291 | -0.72(-0.84%) |