Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 73.73 | 74.50 | 73.39 | 73.41 | 1,239,404 | -0.45(-0.61%) |
Oct 30, 2023 | 72.30 | 74.25 | 71.89 | 73.86 | 1,542,285 | +2.56(+3.60%) |
Oct 27, 2023 | 71.06 | 72.89 | 69.40 | 71.30 | 1,590,416 | +2.44(+3.54%) |
Oct 26, 2023 | 68.23 | 69.67 | 68.03 | 68.86 | 1,280,648 | +1.05(+1.55%) |
Oct 25, 2023 | 68.95 | 68.95 | 67.67 | 67.81 | 513,674 | -1.62(-2.33%) |
Oct 24, 2023 | 69.02 | 69.78 | 68.66 | 69.43 | 716,285 | +0.93(+1.36%) |
Oct 23, 2023 | 69.32 | 69.90 | 68.35 | 68.50 | 906,526 | -1.53(-2.19%) |
Oct 20, 2023 | 70.43 | 71.01 | 69.99 | 70.03 | 893,510 | -0.24(-0.34%) |
Oct 19, 2023 | 71.01 | 72.16 | 70.15 | 70.27 | 633,062 | -1.14(-1.60%) |
Oct 18, 2023 | 71.78 | 72.05 | 71.04 | 71.41 | 636,497 | -1.71(-2.34%) |
Oct 17, 2023 | 71.29 | 73.20 | 71.29 | 73.12 | 754,553 | +1.01(+1.40%) |
Oct 16, 2023 | 72.35 | 72.63 | 71.72 | 72.10 | 480,071 | +0.74(+1.03%) |
Oct 13, 2023 | 72.40 | 72.63 | 71.02 | 71.37 | 561,209 | -0.47(-0.66%) |
Oct 12, 2023 | 73.06 | 73.37 | 71.20 | 71.84 | 770,612 | -1.08(-1.48%) |
Oct 11, 2023 | 72.54 | 73.32 | 71.89 | 72.92 | 844,610 | +0.06(+0.08%) |
Oct 10, 2023 | 72.01 | 73.38 | 71.87 | 72.86 | 814,814 | +1.43(+2.01%) |
Oct 09, 2023 | 72.06 | 72.62 | 70.93 | 71.43 | 746,118 | -1.19(-1.64%) |
Oct 06, 2023 | 71.84 | 73.56 | 71.54 | 72.61 | 1,041,239 | +0.30(+0.42%) |
Oct 05, 2023 | 74.04 | 74.68 | 71.91 | 72.31 | 946,567 | -2.16(-2.90%) |
Oct 04, 2023 | 74.82 | 74.86 | 73.34 | 74.47 | 1,199,617 | +0.61(+0.82%) |
Oct 03, 2023 | 73.23 | 75.14 | 73.23 | 73.86 | 829,124 | -0.28(-0.38%) |
Oct 02, 2023 | 74.98 | 75.47 | 73.47 | 74.15 | 1,009,957 | -1.22(-1.62%) |
Sep 29, 2023 | 76.03 | 76.28 | 74.81 | 75.36 | 676,527 | -0.17(-0.22%) |
Sep 28, 2023 | 73.43 | 76.11 | 73.22 | 75.53 | 984,475 | +2.21(+3.01%) |
Sep 27, 2023 | 74.07 | 74.11 | 73.13 | 73.32 | 769,289 | -0.11(-0.15%) |
Sep 26, 2023 | 74.17 | 74.60 | 72.95 | 73.43 | 1,124,249 | -1.50(-2.01%) |
Sep 25, 2023 | 74.17 | 75.05 | 74.61 | 74.93 | 716,636 | +0.50(+0.67%) |
Sep 22, 2023 | 75.57 | 76.18 | 74.23 | 74.43 | 945,122 | -0.88(-1.17%) |
Sep 21, 2023 | 76.59 | 76.65 | 75.26 | 75.32 | 697,467 | -1.72(-2.23%) |
Sep 20, 2023 | 77.85 | 78.70 | 76.93 | 77.03 | 610,059 | -0.28(-0.37%) |
Sep 19, 2023 | 77.03 | 77.50 | 76.18 | 77.32 | 1,103,509 | +0.26(+0.33%) |
Sep 18, 2023 | 77.71 | 77.87 | 76.67 | 77.06 | 449,848 | -0.54(-0.70%) |
Sep 15, 2023 | 78.03 | 78.20 | 77.18 | 77.60 | 1,185,303 | -0.62(-0.79%) |
Sep 14, 2023 | 76.95 | 78.27 | 76.48 | 78.22 | 988,736 | +2.41(+3.17%) |
Sep 13, 2023 | 77.13 | 77.35 | 75.36 | 75.82 | 946,474 | -1.31(-1.70%) |
Sep 12, 2023 | 77.11 | 78.01 | 76.87 | 77.13 | 602,977 | -0.27(-0.35%) |
Sep 11, 2023 | 78.13 | 78.94 | 77.29 | 77.40 | 915,421 | +0.07(+0.09%) |
Sep 08, 2023 | 78.12 | 78.55 | 76.99 | 77.33 | 1,260,339 | -0.72(-0.92%) |
Sep 07, 2023 | 79.86 | 80.47 | 77.63 | 78.05 | 1,403,619 | -2.37(-2.95%) |
Sep 06, 2023 | 79.70 | 81.06 | 79.33 | 80.43 | 956,671 | +0.83(+1.04%) |
Sep 05, 2023 | 83.19 | 83.33 | 79.43 | 79.60 | 1,013,208 | -3.99(-4.77%) |
Sep 01, 2023 | 83.37 | 84.15 | 83.26 | 83.59 | 651,064 | +0.92(+1.12%) |
Aug 31, 2023 | 82.99 | 83.34 | 82.54 | 82.66 | 722,084 | -0.18(-0.21%) |
Aug 30, 2023 | 82.27 | 82.86 | 82.01 | 82.84 | 735,421 | +0.67(+0.82%) |
Aug 29, 2023 | 81.20 | 82.20 | 80.90 | 82.17 | 684,023 | +0.94(+1.16%) |
Aug 28, 2023 | 79.87 | 81.39 | 79.87 | 81.22 | 738,255 | +1.56(+1.95%) |
Aug 25, 2023 | 79.94 | 80.21 | 78.99 | 79.67 | 1,337,165 | +0.08(+0.10%) |
Aug 24, 2023 | 79.51 | 80.56 | 79.37 | 79.59 | 982,368 | -0.20(-0.26%) |
Aug 23, 2023 | 79.91 | 80.00 | 78.86 | 79.79 | 662,438 | -0.02(-0.02%) |
Aug 22, 2023 | 81.45 | 81.45 | 79.38 | 79.81 | 712,500 | -1.26(-1.56%) |
Aug 21, 2023 | 81.41 | 81.87 | 80.72 | 81.08 | 674,363 | -0.24(-0.30%) |
Aug 18, 2023 | 80.26 | 81.69 | 80.16 | 81.32 | 880,379 | +0.44(+0.54%) |
Aug 17, 2023 | 79.25 | 81.15 | 79.13 | 80.88 | 894,602 | +1.84(+2.32%) |
Aug 16, 2023 | 79.56 | 80.17 | 78.97 | 79.05 | 754,424 | -0.72(-0.90%) |
Aug 15, 2023 | 80.81 | 81.82 | 79.72 | 79.76 | 834,554 | -2.08(-2.54%) |
Aug 14, 2023 | 81.49 | 81.90 | 81.00 | 81.85 | 689,094 | -0.20(-0.25%) |
Aug 11, 2023 | 82.98 | 83.56 | 81.91 | 82.05 | 787,666 | -1.24(-1.49%) |
Aug 10, 2023 | 82.42 | 83.46 | 82.42 | 83.29 | 794,241 | +1.25(+1.53%) |
Aug 09, 2023 | 82.15 | 82.85 | 81.28 | 82.04 | 699,634 | +0.20(+0.25%) |
Aug 08, 2023 | 80.99 | 81.96 | 80.29 | 81.84 | 611,529 | -0.74(-0.89%) |
Aug 07, 2023 | 82.56 | 82.93 | 82.06 | 82.58 | 626,051 | +0.48(+0.58%) |
Aug 04, 2023 | 81.25 | 83.62 | 80.76 | 82.10 | 958,397 | +1.03(+1.27%) |
Aug 03, 2023 | 81.65 | 82.74 | 80.95 | 81.07 | 1,252,288 | -1.25(-1.52%) |
Aug 02, 2023 | 82.21 | 83.29 | 81.86 | 82.32 | 957,338 | -1.06(-1.27%) |