Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 73.30 | 74.11 | 72.94 | 73.84 | 605,023 | +0.71(+0.97%) |
Oct 30, 2023 | 72.48 | 73.36 | 72.22 | 73.13 | 679,446 | +1.05(+1.45%) |
Oct 27, 2023 | 72.35 | 72.50 | 71.00 | 72.08 | 819,712 | -0.31(-0.42%) |
Oct 26, 2023 | 72.36 | 73.08 | 72.00 | 72.39 | 1,006,486 | -0.26(-0.35%) |
Oct 25, 2023 | 76.13 | 77.54 | 72.22 | 72.64 | 1,878,363 | +1.41(+1.98%) |
Oct 24, 2023 | 72.03 | 72.56 | 69.40 | 71.23 | 1,753,200 | -0.33(-0.46%) |
Oct 23, 2023 | 72.75 | 73.23 | 71.43 | 71.56 | 905,053 | -1.19(-1.63%) |
Oct 20, 2023 | 73.77 | 74.15 | 72.53 | 72.74 | 1,225,245 | -0.80(-1.09%) |
Oct 19, 2023 | 74.57 | 75.14 | 72.95 | 73.54 | 1,149,295 | -1.07(-1.43%) |
Oct 18, 2023 | 75.46 | 75.83 | 74.60 | 74.61 | 617,704 | -1.40(-1.84%) |
Oct 17, 2023 | 74.95 | 76.66 | 74.52 | 76.01 | 600,523 | +0.59(+0.79%) |
Oct 16, 2023 | 75.65 | 76.38 | 74.82 | 75.42 | 785,307 | +0.66(+0.89%) |
Oct 13, 2023 | 76.29 | 76.75 | 74.56 | 74.76 | 723,099 | -1.38(-1.82%) |
Oct 12, 2023 | 76.40 | 77.01 | 75.64 | 76.14 | 562,981 | +0.10(+0.13%) |
Oct 11, 2023 | 75.87 | 76.26 | 75.10 | 76.04 | 629,199 | +0.35(+0.46%) |
Oct 10, 2023 | 75.58 | 76.50 | 75.30 | 75.69 | 638,808 | +0.25(+0.33%) |
Oct 09, 2023 | 73.32 | 75.49 | 73.30 | 75.45 | 639,988 | +1.68(+2.28%) |
Oct 06, 2023 | 72.21 | 74.74 | 72.06 | 73.77 | 782,735 | +0.92(+1.26%) |
Oct 05, 2023 | 72.67 | 73.25 | 71.59 | 72.85 | 907,024 | +0.18(+0.24%) |
Oct 04, 2023 | 73.36 | 73.43 | 71.71 | 72.67 | 964,274 | -0.23(-0.31%) |
Oct 03, 2023 | 71.06 | 72.91 | 70.87 | 72.90 | 909,834 | +1.77(+2.48%) |
Oct 02, 2023 | 72.28 | 72.41 | 70.80 | 71.13 | 932,510 | -1.23(-1.71%) |
Sep 29, 2023 | 72.77 | 73.25 | 72.26 | 72.37 | 563,005 | +0.08(+0.11%) |
Sep 28, 2023 | 72.07 | 73.05 | 71.72 | 72.29 | 509,517 | +0.06(+0.08%) |
Sep 27, 2023 | 71.25 | 72.26 | 71.12 | 72.23 | 924,629 | +1.53(+2.17%) |
Sep 26, 2023 | 72.43 | 72.52 | 70.63 | 70.70 | 794,488 | -2.23(-3.06%) |
Sep 25, 2023 | 71.69 | 73.24 | 72.68 | 72.93 | 537,655 | +0.92(+1.28%) |
Sep 22, 2023 | 72.78 | 73.13 | 71.95 | 72.01 | 496,945 | -0.62(-0.86%) |
Sep 21, 2023 | 72.89 | 73.37 | 72.14 | 72.63 | 793,283 | -0.77(-1.05%) |
Sep 20, 2023 | 75.05 | 75.68 | 73.28 | 73.40 | 508,614 | -0.56(-0.76%) |
Sep 19, 2023 | 73.13 | 74.12 | 72.61 | 73.97 | 718,750 | +0.74(+1.01%) |
Sep 18, 2023 | 74.02 | 74.02 | 72.68 | 73.23 | 561,035 | -0.94(-1.27%) |
Sep 15, 2023 | 73.87 | 74.56 | 73.59 | 74.16 | 1,647,568 | +0.44(+0.60%) |
Sep 14, 2023 | 72.28 | 73.79 | 72.27 | 73.72 | 586,573 | +1.99(+2.78%) |
Sep 13, 2023 | 71.86 | 72.10 | 70.89 | 71.72 | 537,708 | +0.29(+0.40%) |
Sep 12, 2023 | 71.16 | 71.86 | 70.86 | 71.44 | 391,744 | -0.01(-0.01%) |
Sep 11, 2023 | 72.50 | 72.57 | 71.28 | 71.45 | 474,374 | -0.84(-1.16%) |
Sep 08, 2023 | 72.60 | 72.68 | 71.89 | 72.29 | 677,472 | -0.07(-0.10%) |
Sep 07, 2023 | 71.02 | 72.64 | 70.59 | 72.36 | 1,571,274 | +1.00(+1.40%) |
Sep 06, 2023 | 72.71 | 73.27 | 71.17 | 71.36 | 736,520 | -1.37(-1.89%) |
Sep 05, 2023 | 73.46 | 73.67 | 71.88 | 72.73 | 621,413 | -1.31(-1.77%) |
Sep 01, 2023 | 73.87 | 74.35 | 73.46 | 74.05 | 484,616 | +1.01(+1.38%) |
Aug 31, 2023 | 74.19 | 74.41 | 72.92 | 73.04 | 1,250,606 | -1.61(-2.16%) |
Aug 30, 2023 | 74.46 | 74.96 | 74.06 | 74.65 | 456,281 | +0.19(+0.25%) |
Aug 29, 2023 | 73.51 | 74.59 | 73.10 | 74.46 | 613,099 | +0.72(+0.98%) |
Aug 28, 2023 | 74.14 | 74.67 | 73.51 | 73.74 | 488,554 | -0.29(-0.39%) |
Aug 25, 2023 | 73.94 | 74.41 | 73.36 | 74.03 | 428,110 | +0.73(+1.00%) |
Aug 24, 2023 | 74.05 | 74.60 | 73.28 | 73.29 | 699,961 | -0.56(-0.76%) |
Aug 23, 2023 | 73.99 | 74.23 | 73.20 | 73.86 | 983,461 | +0.05(+0.07%) |
Aug 22, 2023 | 73.62 | 74.50 | 73.60 | 73.81 | 674,881 | +0.15(+0.20%) |
Aug 21, 2023 | 73.37 | 73.91 | 72.99 | 73.66 | 644,261 | +0.41(+0.56%) |
Aug 18, 2023 | 72.06 | 73.54 | 72.06 | 73.25 | 545,673 | +0.68(+0.93%) |
Aug 17, 2023 | 72.78 | 73.17 | 72.42 | 72.57 | 699,462 | -0.14(-0.19%) |
Aug 16, 2023 | 73.33 | 74.11 | 72.71 | 72.71 | 379,042 | -0.75(-1.02%) |
Aug 15, 2023 | 73.99 | 73.99 | 73.13 | 73.46 | 462,171 | -1.14(-1.53%) |
Aug 14, 2023 | 74.52 | 74.70 | 73.88 | 74.59 | 566,829 | -0.17(-0.22%) |
Aug 11, 2023 | 74.58 | 75.16 | 74.40 | 74.76 | 641,697 | -0.07(-0.09%) |
Aug 10, 2023 | 74.83 | 75.47 | 74.04 | 74.83 | 1,013,527 | -0.02(-0.03%) |
Aug 09, 2023 | 74.62 | 75.30 | 74.13 | 74.85 | 794,045 | +0.45(+0.61%) |
Aug 08, 2023 | 73.13 | 74.60 | 72.66 | 74.40 | 708,457 | +0.27(+0.37%) |
Aug 07, 2023 | 74.35 | 75.09 | 73.86 | 74.12 | 846,115 | +0.42(+0.57%) |
Aug 04, 2023 | 74.40 | 74.79 | 73.54 | 73.70 | 846,756 | -0.60(-0.81%) |
Aug 03, 2023 | 72.86 | 74.55 | 72.61 | 74.30 | 1,088,265 | +1.39(+1.91%) |
Aug 02, 2023 | 71.27 | 73.07 | 71.27 | 72.91 | 853,354 | +0.37(+0.51%) |