Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 74.92 | 76.02 | 74.49 | 75.49 | 1,415,963 | +0.57(+0.76%) |
Oct 30, 2023 | 73.21 | 74.94 | 73.21 | 74.92 | 968,348 | +2.06(+2.83%) |
Oct 27, 2023 | 73.87 | 74.03 | 72.59 | 72.86 | 692,936 | -0.89(-1.21%) |
Oct 26, 2023 | 73.72 | 74.41 | 73.62 | 73.75 | 635,469 | -0.06(-0.08%) |
Oct 25, 2023 | 72.79 | 74.46 | 72.79 | 73.81 | 814,437 | +0.88(+1.21%) |
Oct 24, 2023 | 73.46 | 73.46 | 72.45 | 72.93 | 771,955 | -0.36(-0.49%) |
Oct 23, 2023 | 73.30 | 74.03 | 73.20 | 73.29 | 584,652 | -0.20(-0.27%) |
Oct 20, 2023 | 73.80 | 74.02 | 73.29 | 73.49 | 675,507 | -0.31(-0.42%) |
Oct 19, 2023 | 73.80 | 74.20 | 73.44 | 73.80 | 710,501 | -0.13(-0.18%) |
Oct 18, 2023 | 74.08 | 74.95 | 73.91 | 73.93 | 892,828 | -0.57(-0.77%) |
Oct 17, 2023 | 73.80 | 74.85 | 73.80 | 74.50 | 792,802 | +0.49(+0.66%) |
Oct 16, 2023 | 74.64 | 74.64 | 73.74 | 74.01 | 1,066,185 | -0.39(-0.52%) |
Oct 13, 2023 | 75.00 | 75.41 | 74.01 | 74.40 | 1,119,545 | -0.28(-0.37%) |
Oct 12, 2023 | 74.52 | 75.21 | 74.10 | 74.68 | 1,077,664 | +0.34(+0.46%) |
Oct 11, 2023 | 72.98 | 74.39 | 72.68 | 74.34 | 1,299,131 | +1.70(+2.34%) |
Oct 10, 2023 | 72.28 | 73.08 | 71.89 | 72.64 | 1,234,465 | +0.77(+1.07%) |
Oct 06, 2023 | 71.87 | 0 | -0.15(-0.21%) | |||
Oct 05, 2023 | 71.05 | 73.02 | 71.05 | 72.02 | 1,427,965 | +0.36(+0.50%) |
Oct 04, 2023 | 71.00 | 71.94 | 70.71 | 71.66 | 1,013,497 | +0.61(+0.86%) |
Oct 03, 2023 | 69.85 | 71.15 | 69.42 | 71.05 | 1,171,576 | +0.91(+1.30%) |
Oct 02, 2023 | 68.99 | 70.47 | 68.93 | 70.14 | 1,283,304 | +1.16(+1.68%) |
Sep 29, 2023 | 71.32 | 71.48 | 68.93 | 68.98 | 2,356,505 | -2.34(-3.28%) |
Sep 28, 2023 | 70.28 | 71.37 | 70.13 | 71.32 | 1,152,218 | +1.05(+1.49%) |
Sep 27, 2023 | 70.14 | 70.59 | 69.64 | 70.27 | 1,562,868 | +0.32(+0.46%) |
Sep 26, 2023 | 70.01 | 70.37 | 69.41 | 69.95 | 2,665,865 | -0.43(-0.61%) |
Sep 25, 2023 | 70.61 | 70.52 | 70.17 | 70.38 | 788,756 | -0.35(-0.49%) |
Sep 22, 2023 | 70.71 | 71.16 | 70.26 | 70.73 | 832,112 | +0.10(+0.14%) |
Sep 21, 2023 | 71.38 | 71.64 | 70.07 | 70.63 | 1,535,319 | -0.76(-1.06%) |
Sep 20, 2023 | 71.40 | 72.23 | 71.38 | 71.39 | 1,016,151 | -0.03(-0.04%) |
Sep 19, 2023 | 72.49 | 72.58 | 71.33 | 71.42 | 1,161,979 | -1.32(-1.81%) |
Sep 18, 2023 | 73.38 | 73.54 | 72.69 | 72.74 | 844,485 | -0.65(-0.89%) |
Sep 15, 2023 | 73.99 | 74.49 | 72.96 | 73.39 | 5,200,283 | -0.42(-0.57%) |
Sep 14, 2023 | 73.22 | 73.97 | 73.15 | 73.81 | 1,942,149 | +0.80(+1.10%) |
Sep 13, 2023 | 72.37 | 73.10 | 72.06 | 73.01 | 1,278,465 | +0.87(+1.21%) |
Sep 12, 2023 | 72.10 | 72.41 | 71.65 | 72.14 | 1,576,496 | +0.04(+0.06%) |
Sep 11, 2023 | 71.58 | 72.32 | 71.36 | 72.10 | 1,222,870 | +0.60(+0.84%) |
Sep 08, 2023 | 70.15 | 71.51 | 70.15 | 71.50 | 1,027,369 | +1.35(+1.92%) |
Sep 07, 2023 | 70.59 | 71.76 | 70.11 | 70.15 | 1,848,903 | -1.41(-1.97%) |
Sep 06, 2023 | 71.84 | 72.09 | 70.78 | 71.56 | 1,363,042 | -0.37(-0.51%) |
Sep 05, 2023 | 72.23 | 72.98 | 71.50 | 71.93 | 1,021,137 | -0.46(-0.64%) |
Sep 01, 2023 | 72.39 | 0 | +1.73(+2.45%) | |||
Aug 31, 2023 | 71.22 | 71.66 | 70.51 | 70.66 | 1,866,238 | -0.60(-0.84%) |
Aug 30, 2023 | 71.50 | 71.77 | 71.16 | 71.26 | 1,015,267 | -0.05(-0.07%) |
Aug 29, 2023 | 69.74 | 71.37 | 69.60 | 71.31 | 979,130 | +1.27(+1.81%) |
Aug 28, 2023 | 71.39 | 71.63 | 70.00 | 70.04 | 823,708 | -1.25(-1.75%) |
Aug 25, 2023 | 70.95 | 71.88 | 70.93 | 71.29 | 1,560,079 | +0.44(+0.62%) |
Aug 24, 2023 | 69.77 | 70.99 | 69.43 | 70.85 | 1,601,832 | +1.20(+1.72%) |
Aug 23, 2023 | 68.78 | 69.89 | 68.61 | 69.65 | 1,101,985 | +1.05(+1.53%) |
Aug 22, 2023 | 69.15 | 69.34 | 68.41 | 68.60 | 1,172,682 | -0.57(-0.82%) |
Aug 21, 2023 | 69.64 | 69.83 | 69.03 | 69.17 | 1,436,334 | -0.33(-0.47%) |
Aug 18, 2023 | 69.86 | 69.86 | 68.95 | 69.50 | 1,139,186 | -0.35(-0.50%) |
Aug 17, 2023 | 68.99 | 69.96 | 68.73 | 69.85 | 1,290,792 | +1.25(+1.82%) |
Aug 16, 2023 | 68.53 | 69.21 | 68.20 | 68.60 | 925,626 | +0.11(+0.16%) |
Aug 15, 2023 | 69.11 | 69.58 | 68.30 | 68.49 | 1,177,213 | -1.03(-1.48%) |
Aug 14, 2023 | 69.57 | 69.90 | 68.09 | 69.52 | 1,037,418 | -0.21(-0.30%) |
Aug 11, 2023 | 68.67 | 69.78 | 68.60 | 69.73 | 834,603 | +0.82(+1.19%) |
Aug 10, 2023 | 67.66 | 68.97 | 67.66 | 68.91 | 903,056 | +1.30(+1.92%) |
Aug 09, 2023 | 67.24 | 67.73 | 67.03 | 67.61 | 703,708 | +0.38(+0.57%) |
Aug 08, 2023 | 66.09 | 67.34 | 65.86 | 67.23 | 1,284,346 | +1.24(+1.88%) |
Aug 04, 2023 | 65.99 | 0 | +0.18(+0.27%) | |||
Aug 03, 2023 | 65.74 | 66.24 | 65.34 | 65.81 | 1,070,241 | -0.22(-0.33%) |
Aug 02, 2023 | 66.44 | 66.59 | 65.56 | 66.03 | 1,135,870 | -0.74(-1.11%) |