Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 66.04 | 66.86 | 65.27 | 66.04 | 696,862 | -0.09(-0.14%) |
Oct 30, 2023 | 66.67 | 67.25 | 65.18 | 66.13 | 609,056 | -0.17(-0.26%) |
Oct 27, 2023 | 66.00 | 67.00 | 65.24 | 66.30 | 696,531 | +0.52(+0.79%) |
Oct 26, 2023 | 66.04 | 67.08 | 65.23 | 65.78 | 474,993 | -1.10(-1.64%) |
Oct 25, 2023 | 67.96 | 68.65 | 66.39 | 66.88 | 805,876 | -1.34(-1.96%) |
Oct 24, 2023 | 68.39 | 68.74 | 67.50 | 68.22 | 644,451 | +0.11(+0.16%) |
Oct 23, 2023 | 68.51 | 69.08 | 67.39 | 68.11 | 648,760 | -1.12(-1.62%) |
Oct 20, 2023 | 70.83 | 71.43 | 67.79 | 69.23 | 980,789 | -1.95(-2.74%) |
Oct 19, 2023 | 70.00 | 72.13 | 69.22 | 71.18 | 740,428 | +0.57(+0.81%) |
Oct 18, 2023 | 72.18 | 72.80 | 70.31 | 70.61 | 565,282 | -1.69(-2.34%) |
Oct 17, 2023 | 71.55 | 72.71 | 71.18 | 72.30 | 500,954 | +0.64(+0.89%) |
Oct 16, 2023 | 73.72 | 73.72 | 70.83 | 71.66 | 671,642 | -1.92(-2.61%) |
Oct 13, 2023 | 72.23 | 73.94 | 71.95 | 73.58 | 560,417 | +2.47(+3.47%) |
Oct 12, 2023 | 73.01 | 73.53 | 70.73 | 71.11 | 778,741 | -1.32(-1.82%) |
Oct 11, 2023 | 72.17 | 73.23 | 71.49 | 72.43 | 443,021 | -0.68(-0.93%) |
Oct 10, 2023 | 73.00 | 73.78 | 72.54 | 73.11 | 530,304 | +0.15(+0.21%) |
Oct 09, 2023 | 73.41 | 73.87 | 71.72 | 72.96 | 528,235 | +1.28(+1.79%) |
Oct 06, 2023 | 70.43 | 72.94 | 70.06 | 71.68 | 576,126 | +1.09(+1.54%) |
Oct 05, 2023 | 69.00 | 70.69 | 69.00 | 70.59 | 577,219 | +0.67(+0.96%) |
Oct 04, 2023 | 70.99 | 71.07 | 69.03 | 69.92 | 737,537 | -2.31(-3.20%) |
Oct 03, 2023 | 72.42 | 73.71 | 71.18 | 72.23 | 599,900 | -0.73(-1.00%) |
Oct 02, 2023 | 74.07 | 74.92 | 72.44 | 72.96 | 500,109 | -2.02(-2.69%) |
Sep 29, 2023 | 76.47 | 76.60 | 74.11 | 74.98 | 855,996 | -1.36(-1.78%) |
Sep 28, 2023 | 76.90 | 77.27 | 75.72 | 76.34 | 552,984 | -0.69(-0.90%) |
Sep 27, 2023 | 77.28 | 77.49 | 76.00 | 77.03 | 666,978 | +1.91(+2.54%) |
Sep 26, 2023 | 75.24 | 76.59 | 75.03 | 75.12 | 545,637 | -1.27(-1.66%) |
Sep 25, 2023 | 74.00 | 76.81 | 76.12 | 76.39 | 692,323 | +2.23(+3.01%) |
Sep 22, 2023 | 73.73 | 74.83 | 73.23 | 74.16 | 487,933 | +1.16(+1.59%) |
Sep 21, 2023 | 74.57 | 75.01 | 72.63 | 73.00 | 760,713 | -1.77(-2.37%) |
Sep 20, 2023 | 74.50 | 76.63 | 74.17 | 74.77 | 722,987 | +0.15(+0.20%) |
Sep 19, 2023 | 77.07 | 77.99 | 74.60 | 74.62 | 881,868 | -1.49(-1.96%) |
Sep 18, 2023 | 75.85 | 76.71 | 75.71 | 76.11 | 556,121 | +0.43(+0.57%) |
Sep 15, 2023 | 75.89 | 77.00 | 75.57 | 75.68 | 1,862,189 | -0.16(-0.21%) |
Sep 14, 2023 | 75.45 | 76.53 | 74.64 | 75.84 | 866,773 | +1.93(+2.61%) |
Sep 13, 2023 | 75.44 | 75.89 | 73.37 | 73.91 | 611,390 | -1.42(-1.89%) |
Sep 12, 2023 | 73.14 | 75.65 | 72.76 | 75.33 | 721,547 | +3.31(+4.60%) |
Sep 11, 2023 | 72.14 | 73.32 | 71.64 | 72.02 | 676,339 | +0.43(+0.60%) |
Sep 08, 2023 | 72.35 | 73.40 | 71.50 | 71.59 | 802,956 | -0.62(-0.86%) |
Sep 07, 2023 | 73.84 | 74.38 | 71.76 | 72.21 | 727,332 | -2.05(-2.76%) |
Sep 06, 2023 | 75.69 | 76.55 | 74.15 | 74.26 | 825,237 | -1.79(-2.35%) |
Sep 05, 2023 | 77.48 | 78.92 | 75.82 | 76.05 | 1,145,679 | -0.23(-0.30%) |
Sep 01, 2023 | 76.81 | 77.54 | 75.37 | 76.28 | 912,975 | +0.96(+1.27%) |
Aug 31, 2023 | 75.58 | 76.36 | 74.58 | 75.32 | 569,707 | -0.25(-0.33%) |
Aug 30, 2023 | 73.85 | 76.33 | 73.40 | 75.57 | 827,107 | +1.95(+2.65%) |
Aug 29, 2023 | 73.07 | 74.21 | 71.57 | 73.62 | 479,279 | +0.57(+0.78%) |
Aug 28, 2023 | 73.52 | 74.69 | 72.89 | 73.05 | 567,514 | -0.39(-0.53%) |
Aug 25, 2023 | 73.40 | 74.01 | 72.52 | 73.44 | 532,042 | +0.85(+1.17%) |
Aug 24, 2023 | 73.32 | 74.05 | 72.54 | 72.59 | 489,266 | -1.24(-1.68%) |
Aug 23, 2023 | 72.28 | 74.16 | 71.15 | 73.83 | 678,528 | +0.58(+0.79%) |
Aug 22, 2023 | 74.20 | 74.49 | 72.85 | 73.25 | 568,010 | -0.97(-1.31%) |
Aug 21, 2023 | 75.49 | 76.46 | 72.63 | 74.22 | 686,783 | -0.70(-0.93%) |
Aug 18, 2023 | 72.60 | 75.03 | 72.32 | 74.92 | 808,758 | +0.84(+1.13%) |
Aug 17, 2023 | 74.87 | 75.16 | 73.73 | 74.08 | 1,557,471 | +0.50(+0.68%) |
Aug 16, 2023 | 73.97 | 75.17 | 73.14 | 73.58 | 860,696 | +0.32(+0.44%) |
Aug 15, 2023 | 73.93 | 74.34 | 72.31 | 73.26 | 779,929 | -1.33(-1.78%) |
Aug 14, 2023 | 74.84 | 75.28 | 73.57 | 74.59 | 686,041 | -0.75(-1.00%) |
Aug 11, 2023 | 73.89 | 75.68 | 73.00 | 75.34 | 1,163,682 | +2.39(+3.28%) |
Aug 10, 2023 | 74.06 | 75.10 | 72.92 | 72.95 | 916,458 | -1.28(-1.72%) |
Aug 09, 2023 | 74.55 | 75.23 | 73.47 | 74.23 | 1,754,481 | +0.60(+0.81%) |
Aug 08, 2023 | 72.00 | 74.04 | 69.52 | 73.63 | 3,768,540 | -1.75(-2.32%) |
Aug 07, 2023 | 76.40 | 76.69 | 74.56 | 75.38 | 838,812 | -0.85(-1.12%) |
Aug 04, 2023 | 77.00 | 77.54 | 75.66 | 76.23 | 783,474 | -0.38(-0.50%) |
Aug 03, 2023 | 74.63 | 77.40 | 74.33 | 76.61 | 808,254 | +1.65(+2.20%) |
Aug 02, 2023 | 74.64 | 75.24 | 71.66 | 74.96 | 1,315,657 | -0.96(-1.26%) |