Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 76.11 | 77.21 | 75.98 | 77.04 | 4,775,180 | +0.76(+0.99%) |
Oct 30, 2023 | 75.45 | 76.50 | 75.43 | 76.29 | 4,896,527 | +1.13(+1.50%) |
Oct 27, 2023 | 76.89 | 77.00 | 74.88 | 75.16 | 6,155,178 | -1.84(-2.39%) |
Oct 26, 2023 | 77.01 | 77.44 | 76.16 | 77.00 | 4,720,355 | +0.11(+0.14%) |
Oct 25, 2023 | 76.42 | 77.10 | 75.95 | 76.89 | 5,248,037 | +0.24(+0.31%) |
Oct 24, 2023 | 76.11 | 77.04 | 75.81 | 76.66 | 5,530,343 | +0.58(+0.76%) |
Oct 23, 2023 | 76.22 | 76.49 | 75.70 | 76.08 | 4,128,400 | -0.24(-0.31%) |
Oct 20, 2023 | 77.24 | 77.58 | 76.26 | 76.32 | 5,284,453 | -0.63(-0.82%) |
Oct 19, 2023 | 77.56 | 78.35 | 76.74 | 76.94 | 5,671,595 | -1.21(-1.54%) |
Oct 18, 2023 | 78.94 | 79.17 | 78.01 | 78.15 | 6,913,745 | -0.79(-1.01%) |
Oct 17, 2023 | 77.68 | 79.52 | 77.11 | 78.94 | 10,808,397 | +1.26(+1.62%) |
Oct 16, 2023 | 76.26 | 77.93 | 76.24 | 77.69 | 7,093,587 | +1.52(+2.00%) |
Oct 13, 2023 | 75.72 | 76.37 | 75.50 | 76.17 | 5,761,841 | +0.87(+1.16%) |
Oct 12, 2023 | 75.41 | 75.64 | 74.83 | 75.30 | 4,116,501 | -0.20(-0.26%) |
Oct 11, 2023 | 74.80 | 75.54 | 74.56 | 75.49 | 4,520,351 | +0.97(+1.30%) |
Oct 10, 2023 | 73.63 | 75.00 | 73.35 | 74.52 | 5,138,197 | +0.89(+1.21%) |
Oct 09, 2023 | 73.35 | 73.90 | 72.82 | 73.63 | 3,459,986 | +0.31(+0.43%) |
Oct 06, 2023 | 73.04 | 73.58 | 72.50 | 73.31 | 4,725,408 | +0.04(+0.05%) |
Oct 05, 2023 | 73.25 | 73.60 | 72.73 | 73.28 | 4,874,920 | -0.04(-0.05%) |
Oct 04, 2023 | 71.90 | 73.39 | 71.85 | 73.31 | 4,799,207 | +1.44(+2.01%) |
Oct 03, 2023 | 71.81 | 72.46 | 71.48 | 71.87 | 6,193,455 | -0.81(-1.12%) |
Oct 02, 2023 | 73.57 | 73.61 | 71.76 | 72.69 | 4,668,015 | -0.82(-1.12%) |
Sep 29, 2023 | 74.07 | 74.31 | 73.16 | 73.51 | 4,288,052 | -0.47(-0.64%) |
Sep 28, 2023 | 74.34 | 74.60 | 73.78 | 73.98 | 3,550,799 | -0.13(-0.17%) |
Sep 27, 2023 | 74.23 | 74.60 | 73.70 | 74.11 | 4,529,463 | +0.02(+0.03%) |
Sep 26, 2023 | 73.97 | 74.82 | 73.88 | 74.09 | 5,753,665 | +0.69(+0.94%) |
Sep 25, 2023 | 73.32 | 73.50 | 73.19 | 73.40 | 3,961,309 | -0.18(-0.24%) |
Sep 22, 2023 | 73.33 | 74.17 | 72.93 | 73.58 | 4,436,545 | -0.26(-0.35%) |
Sep 21, 2023 | 74.43 | 74.69 | 73.79 | 73.83 | 5,375,103 | -0.54(-0.73%) |
Sep 20, 2023 | 74.53 | 74.93 | 74.29 | 74.37 | 4,920,441 | +0.05(+0.07%) |
Sep 19, 2023 | 73.95 | 74.67 | 73.82 | 74.32 | 4,080,553 | +0.15(+0.20%) |
Sep 18, 2023 | 74.41 | 74.69 | 73.71 | 74.18 | 3,402,717 | -0.05(-0.07%) |
Sep 15, 2023 | 75.74 | 75.93 | 73.98 | 74.23 | 11,361,828 | -1.66(-2.18%) |
Sep 14, 2023 | 75.33 | 76.25 | 75.27 | 75.88 | 4,510,396 | +0.78(+1.04%) |
Sep 13, 2023 | 74.80 | 75.31 | 74.72 | 75.10 | 4,537,466 | +0.50(+0.66%) |
Sep 12, 2023 | 74.79 | 75.02 | 74.10 | 74.60 | 4,304,361 | -0.23(-0.31%) |
Sep 11, 2023 | 73.88 | 74.96 | 73.83 | 74.84 | 8,290,797 | +1.01(+1.37%) |
Sep 08, 2023 | 73.94 | 74.41 | 72.90 | 73.83 | 6,892,584 | +2.00(+2.79%) |
Sep 07, 2023 | 72.49 | 72.62 | 71.60 | 71.83 | 6,779,997 | -0.29(-0.40%) |
Sep 06, 2023 | 72.97 | 72.99 | 71.16 | 72.12 | 5,922,679 | -0.89(-1.22%) |
Sep 05, 2023 | 74.75 | 74.80 | 72.98 | 73.01 | 6,223,498 | -1.45(-1.94%) |
Sep 01, 2023 | 75.01 | 75.20 | 74.29 | 74.46 | 3,081,134 | +0.17(+0.22%) |
Aug 31, 2023 | 75.07 | 75.20 | 74.06 | 74.29 | 9,470,794 | -1.15(-1.52%) |
Aug 30, 2023 | 75.98 | 76.26 | 75.31 | 75.44 | 3,395,101 | -0.53(-0.70%) |
Aug 29, 2023 | 75.04 | 76.01 | 74.85 | 75.97 | 4,278,495 | +1.14(+1.52%) |
Aug 28, 2023 | 75.08 | 75.27 | 74.44 | 74.84 | 2,865,433 | +0.17(+0.23%) |
Aug 25, 2023 | 74.42 | 74.98 | 73.90 | 74.66 | 3,884,326 | +0.51(+0.69%) |
Aug 24, 2023 | 75.04 | 75.90 | 74.11 | 74.15 | 4,934,427 | -0.69(-0.92%) |
Aug 23, 2023 | 76.06 | 76.72 | 74.75 | 74.84 | 7,640,612 | +0.67(+0.90%) |
Aug 22, 2023 | 73.53 | 74.56 | 73.21 | 74.17 | 4,668,417 | +0.40(+0.54%) |
Aug 21, 2023 | 73.51 | 74.08 | 73.38 | 73.77 | 5,519,719 | +0.06(+0.08%) |
Aug 18, 2023 | 74.36 | 74.52 | 73.54 | 73.71 | 6,674,768 | -0.60(-0.81%) |
Aug 17, 2023 | 75.76 | 75.88 | 74.31 | 74.31 | 5,908,521 | -1.46(-1.92%) |
Aug 16, 2023 | 76.86 | 78.25 | 75.68 | 75.77 | 7,478,538 | -1.59(-2.06%) |
Aug 15, 2023 | 77.35 | 77.92 | 76.70 | 77.36 | 3,910,566 | -0.17(-0.23%) |
Aug 14, 2023 | 77.77 | 78.12 | 77.25 | 77.54 | 3,791,870 | -0.17(-0.23%) |
Aug 11, 2023 | 77.71 | 77.83 | 77.19 | 77.71 | 3,483,312 | +0.00(+0.00%) |
Aug 10, 2023 | 78.08 | 78.77 | 77.66 | 77.71 | 3,887,471 | -0.18(-0.24%) |
Aug 09, 2023 | 78.27 | 79.10 | 77.74 | 77.90 | 4,685,289 | +0.11(+0.14%) |
Aug 08, 2023 | 78.38 | 78.61 | 76.53 | 77.79 | 5,709,746 | -0.57(-0.73%) |
Aug 07, 2023 | 76.09 | 78.65 | 75.71 | 78.36 | 7,032,377 | +1.93(+2.53%) |
Aug 04, 2023 | 75.17 | 77.85 | 75.04 | 76.43 | 9,329,459 | +3.06(+4.17%) |
Aug 03, 2023 | 73.56 | 73.66 | 73.02 | 73.37 | 5,917,386 | -0.15(-0.20%) |
Aug 02, 2023 | 73.83 | 74.14 | 73.20 | 73.52 | 5,482,338 | +0.00(+0.00%) |