Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 71.65 | 72.60 | 70.56 | 72.15 | 510,405 | +0.76(+1.06%) |
Oct 30, 2023 | 72.01 | 72.71 | 69.93 | 71.40 | 618,837 | -0.42(-0.59%) |
Oct 27, 2023 | 72.77 | 72.77 | 70.54 | 71.82 | 735,592 | -0.95(-1.30%) |
Oct 26, 2023 | 72.95 | 73.19 | 71.41 | 72.77 | 671,937 | -1.10(-1.49%) |
Oct 25, 2023 | 73.92 | 74.77 | 73.45 | 73.87 | 952,052 | -0.06(-0.08%) |
Oct 24, 2023 | 74.82 | 75.23 | 73.54 | 73.92 | 958,546 | -0.65(-0.87%) |
Oct 23, 2023 | 74.15 | 75.24 | 72.64 | 74.57 | 1,256,713 | -0.33(-0.43%) |
Oct 20, 2023 | 75.57 | 76.50 | 74.51 | 74.90 | 1,905,362 | -0.51(-0.67%) |
Oct 19, 2023 | 74.22 | 76.09 | 73.42 | 75.41 | 1,719,339 | +0.60(+0.81%) |
Oct 18, 2023 | 73.89 | 75.13 | 73.06 | 74.80 | 1,712,464 | +1.43(+1.96%) |
Oct 17, 2023 | 72.16 | 74.34 | 71.86 | 73.37 | 1,900,429 | +1.09(+1.51%) |
Oct 16, 2023 | 72.95 | 73.33 | 71.57 | 72.28 | 1,506,695 | -0.28(-0.38%) |
Oct 13, 2023 | 72.09 | 73.49 | 71.27 | 72.56 | 1,667,514 | +2.03(+2.88%) |
Oct 12, 2023 | 71.88 | 72.21 | 70.01 | 70.53 | 2,014,849 | -0.87(-1.22%) |
Oct 11, 2023 | 71.28 | 72.37 | 70.23 | 71.40 | 1,279,723 | -0.50(-0.69%) |
Oct 10, 2023 | 69.25 | 72.61 | 69.25 | 71.90 | 1,545,386 | +2.65(+3.83%) |
Oct 09, 2023 | 69.71 | 70.18 | 68.57 | 69.25 | 1,161,040 | +2.10(+3.13%) |
Oct 06, 2023 | 67.31 | 68.58 | 65.53 | 67.14 | 1,983,072 | +0.49(+0.73%) |
Oct 05, 2023 | 67.86 | 68.59 | 66.52 | 66.65 | 1,860,826 | -1.21(-1.79%) |
Oct 04, 2023 | 72.01 | 72.38 | 67.49 | 67.87 | 1,963,068 | -5.99(-8.11%) |
Oct 03, 2023 | 74.13 | 74.13 | 72.78 | 73.86 | 969,421 | -0.24(-0.32%) |
Oct 02, 2023 | 77.44 | 77.44 | 73.72 | 74.10 | 1,253,162 | -3.26(-4.22%) |
Sep 29, 2023 | 79.11 | 79.11 | 76.84 | 77.36 | 1,451,367 | -1.38(-1.75%) |
Sep 28, 2023 | 77.83 | 79.09 | 76.70 | 78.74 | 17,556,906 | +0.87(+1.12%) |
Sep 27, 2023 | 75.33 | 79.30 | 74.98 | 77.86 | 3,774,518 | +0.74(+0.95%) |
Sep 26, 2023 | 76.33 | 78.30 | 76.33 | 77.13 | 883,208 | -0.19(-0.25%) |
Sep 25, 2023 | 74.58 | 77.42 | 76.75 | 77.32 | 684,795 | +2.93(+3.93%) |
Sep 22, 2023 | 74.96 | 76.00 | 74.21 | 74.39 | 616,748 | -0.40(-0.54%) |
Sep 21, 2023 | 76.37 | 76.94 | 74.62 | 74.79 | 781,284 | -1.52(-1.99%) |
Sep 20, 2023 | 76.87 | 78.38 | 76.29 | 76.31 | 740,827 | -1.66(-2.13%) |
Sep 19, 2023 | 80.28 | 80.49 | 77.44 | 77.98 | 1,176,692 | -1.32(-1.66%) |
Sep 18, 2023 | 81.03 | 81.22 | 79.03 | 79.30 | 1,178,908 | -0.33(-0.41%) |
Sep 15, 2023 | 79.47 | 80.62 | 78.95 | 79.62 | 11,377,152 | -0.06(-0.07%) |
Sep 14, 2023 | 80.13 | 81.14 | 79.44 | 79.68 | 1,283,172 | +0.76(+0.96%) |
Sep 13, 2023 | 79.09 | 79.60 | 78.17 | 78.93 | 1,574,463 | -0.22(-0.28%) |
Sep 12, 2023 | 78.44 | 80.53 | 77.86 | 79.15 | 1,553,309 | +2.11(+2.74%) |
Sep 11, 2023 | 80.83 | 81.11 | 77.04 | 77.04 | 1,395,744 | -2.81(-3.52%) |
Sep 08, 2023 | 79.10 | 80.64 | 78.93 | 79.85 | 1,117,156 | +1.29(+1.65%) |
Sep 07, 2023 | 78.27 | 79.81 | 77.81 | 78.56 | 1,404,065 | +0.20(+0.25%) |
Sep 06, 2023 | 78.62 | 79.54 | 77.73 | 78.36 | 929,314 | -0.24(-0.31%) |
Sep 05, 2023 | 76.67 | 79.92 | 76.67 | 78.61 | 3,356,447 | +0.27(+0.35%) |
Sep 01, 2023 | 78.24 | 79.27 | 77.76 | 78.34 | 787,860 | +1.31(+1.70%) |
Aug 31, 2023 | 76.82 | 77.16 | 75.83 | 77.02 | 584,585 | +0.88(+1.16%) |
Aug 30, 2023 | 75.73 | 76.41 | 75.38 | 76.14 | 612,629 | +0.87(+1.16%) |
Aug 29, 2023 | 75.02 | 75.81 | 74.42 | 75.27 | 735,688 | +0.12(+0.16%) |
Aug 28, 2023 | 75.69 | 76.47 | 74.75 | 75.15 | 421,210 | +0.08(+0.11%) |
Aug 25, 2023 | 74.69 | 75.34 | 73.61 | 75.07 | 496,294 | +1.03(+1.39%) |
Aug 24, 2023 | 75.00 | 75.76 | 74.00 | 74.04 | 538,976 | -1.26(-1.68%) |
Aug 23, 2023 | 75.13 | 76.05 | 74.01 | 75.30 | 514,987 | +0.31(+0.41%) |
Aug 22, 2023 | 75.50 | 76.00 | 74.91 | 74.99 | 389,905 | -0.29(-0.39%) |
Aug 21, 2023 | 75.63 | 76.12 | 74.41 | 75.28 | 554,979 | +0.36(+0.48%) |
Aug 18, 2023 | 73.18 | 74.94 | 72.86 | 74.93 | 506,682 | +0.91(+1.23%) |
Aug 17, 2023 | 74.65 | 75.51 | 73.55 | 74.02 | 691,231 | +0.84(+1.15%) |
Aug 16, 2023 | 72.75 | 74.44 | 72.75 | 73.17 | 847,264 | +0.89(+1.23%) |
Aug 15, 2023 | 72.42 | 72.53 | 71.10 | 72.28 | 655,834 | -0.55(-0.76%) |
Aug 14, 2023 | 73.04 | 73.04 | 71.75 | 72.84 | 626,509 | -0.68(-0.93%) |
Aug 11, 2023 | 72.18 | 73.82 | 72.02 | 73.52 | 715,485 | +1.10(+1.51%) |
Aug 10, 2023 | 72.87 | 73.87 | 72.09 | 72.42 | 796,918 | -0.52(-0.71%) |
Aug 09, 2023 | 72.98 | 74.45 | 72.75 | 72.94 | 666,745 | +0.18(+0.24%) |
Aug 08, 2023 | 70.09 | 73.05 | 69.26 | 72.76 | 916,606 | +0.98(+1.37%) |
Aug 07, 2023 | 71.26 | 72.16 | 70.57 | 71.78 | 959,253 | +0.95(+1.34%) |
Aug 04, 2023 | 68.39 | 71.56 | 68.35 | 70.83 | 1,736,362 | +3.01(+4.43%) |
Aug 03, 2023 | 68.59 | 69.23 | 65.82 | 67.83 | 1,748,656 | -0.69(-1.01%) |
Aug 02, 2023 | 70.00 | 70.01 | 68.23 | 68.52 | 811,421 | -2.12(-3.00%) |