Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 68.22 | 71.07 | 68.17 | 70.96 | 4,152,474 | +3.01(+4.43%) |
Oct 30, 2023 | 67.97 | 68.22 | 66.52 | 67.95 | 3,028,167 | +1.09(+1.63%) |
Oct 27, 2023 | 67.17 | 68.34 | 66.37 | 66.86 | 3,958,864 | +0.64(+0.97%) |
Oct 26, 2023 | 70.75 | 70.92 | 64.69 | 66.22 | 9,260,935 | -5.45(-7.60%) |
Oct 25, 2023 | 74.89 | 75.17 | 71.40 | 71.67 | 3,583,062 | -4.85(-6.34%) |
Oct 24, 2023 | 75.03 | 76.53 | 74.77 | 76.52 | 3,193,145 | +2.88(+3.91%) |
Oct 23, 2023 | 73.60 | 74.58 | 72.19 | 73.64 | 4,547,741 | -0.42(-0.57%) |
Oct 20, 2023 | 75.89 | 76.34 | 73.20 | 74.06 | 3,778,794 | -1.81(-2.39%) |
Oct 19, 2023 | 77.50 | 78.34 | 75.42 | 75.87 | 3,438,488 | -0.90(-1.17%) |
Oct 18, 2023 | 78.82 | 79.47 | 76.37 | 76.77 | 3,510,974 | -2.82(-3.54%) |
Oct 17, 2023 | 80.00 | 81.16 | 79.41 | 79.59 | 4,246,752 | -1.28(-1.58%) |
Oct 16, 2023 | 77.74 | 81.43 | 76.85 | 80.87 | 4,892,167 | +0.63(+0.79%) |
Oct 13, 2023 | 85.06 | 85.26 | 79.87 | 80.24 | 5,066,496 | -4.25(-5.03%) |
Oct 12, 2023 | 85.38 | 85.98 | 83.76 | 84.49 | 3,140,641 | -0.28(-0.33%) |
Oct 11, 2023 | 86.01 | 86.42 | 84.18 | 84.77 | 3,103,981 | -0.39(-0.46%) |
Oct 10, 2023 | 84.37 | 86.04 | 83.82 | 85.16 | 2,960,796 | +1.20(+1.43%) |
Oct 09, 2023 | 81.19 | 84.70 | 80.91 | 83.96 | 3,615,000 | +1.81(+2.20%) |
Oct 06, 2023 | 77.25 | 83.32 | 77.12 | 82.15 | 4,823,605 | +3.99(+5.10%) |
Oct 05, 2023 | 79.19 | 79.30 | 76.62 | 78.16 | 2,565,117 | -1.21(-1.52%) |
Oct 04, 2023 | 77.15 | 79.75 | 76.96 | 79.37 | 3,208,690 | +2.97(+3.89%) |
Oct 03, 2023 | 77.04 | 78.92 | 75.94 | 76.40 | 2,549,393 | -1.91(-2.44%) |
Oct 02, 2023 | 78.15 | 79.19 | 77.46 | 78.31 | 2,525,165 | +0.16(+0.20%) |
Sep 29, 2023 | 78.98 | 79.46 | 77.79 | 78.15 | 2,643,765 | +0.46(+0.59%) |
Sep 28, 2023 | 76.52 | 78.73 | 75.79 | 77.69 | 3,064,657 | +2.26(+3.00%) |
Sep 27, 2023 | 74.52 | 76.39 | 74.45 | 75.43 | 3,804,319 | +1.06(+1.43%) |
Sep 26, 2023 | 74.64 | 74.91 | 73.76 | 74.37 | 2,588,481 | -0.73(-0.97%) |
Sep 25, 2023 | 75.71 | 75.15 | 74.48 | 75.10 | 2,703,506 | -1.25(-1.64%) |
Sep 22, 2023 | 76.72 | 77.39 | 75.66 | 76.35 | 2,930,021 | +0.63(+0.83%) |
Sep 21, 2023 | 77.25 | 77.78 | 75.44 | 75.72 | 3,147,395 | -2.57(-3.28%) |
Sep 20, 2023 | 79.20 | 79.89 | 78.25 | 78.29 | 3,019,296 | -0.77(-0.97%) |
Sep 19, 2023 | 80.46 | 80.96 | 78.65 | 79.06 | 4,049,198 | -1.65(-2.04%) |
Sep 18, 2023 | 82.72 | 83.07 | 80.37 | 80.71 | 3,254,942 | -2.67(-3.20%) |
Sep 15, 2023 | 85.23 | 85.24 | 82.31 | 83.38 | 4,216,558 | -1.99(-2.33%) |
Sep 14, 2023 | 85.68 | 85.89 | 83.76 | 85.37 | 3,139,001 | +0.04(+0.05%) |
Sep 13, 2023 | 85.75 | 86.98 | 84.91 | 85.33 | 2,531,272 | -0.47(-0.55%) |
Sep 12, 2023 | 85.58 | 87.74 | 85.50 | 85.80 | 2,821,789 | -0.73(-0.84%) |
Sep 11, 2023 | 84.79 | 86.96 | 84.33 | 86.53 | 2,990,701 | +2.64(+3.15%) |
Sep 08, 2023 | 84.25 | 85.95 | 83.49 | 83.89 | 2,936,936 | -0.42(-0.50%) |
Sep 07, 2023 | 81.87 | 84.74 | 81.56 | 84.31 | 3,038,455 | +0.84(+1.01%) |
Sep 06, 2023 | 82.50 | 83.56 | 81.52 | 83.47 | 3,884,692 | +2.05(+2.52%) |
Sep 05, 2023 | 79.19 | 81.88 | 78.67 | 81.42 | 3,212,007 | +1.49(+1.86%) |
Sep 01, 2023 | 80.87 | 81.48 | 79.52 | 79.93 | 3,051,146 | -0.10(-0.12%) |
Aug 31, 2023 | 79.59 | 80.64 | 79.15 | 80.03 | 3,361,986 | -0.25(-0.31%) |
Aug 30, 2023 | 78.70 | 80.41 | 78.34 | 80.28 | 2,358,587 | +1.48(+1.88%) |
Aug 29, 2023 | 76.00 | 78.89 | 75.68 | 78.80 | 2,435,969 | +2.59(+3.40%) |
Aug 28, 2023 | 76.78 | 77.04 | 75.55 | 76.21 | 1,898,722 | +0.30(+0.40%) |
Aug 25, 2023 | 74.51 | 76.24 | 73.55 | 75.91 | 2,439,623 | +1.40(+1.88%) |
Aug 24, 2023 | 78.20 | 78.79 | 74.47 | 74.51 | 2,604,825 | -3.16(-4.07%) |
Aug 23, 2023 | 75.03 | 78.19 | 74.97 | 77.67 | 3,838,188 | +3.08(+4.13%) |
Aug 22, 2023 | 73.59 | 74.90 | 73.39 | 74.59 | 2,819,540 | +1.25(+1.70%) |
Aug 21, 2023 | 72.22 | 73.80 | 72.11 | 73.34 | 3,219,295 | +1.16(+1.61%) |
Aug 18, 2023 | 70.08 | 72.72 | 69.72 | 72.18 | 3,602,975 | +0.99(+1.39%) |
Aug 17, 2023 | 72.74 | 72.95 | 70.48 | 71.19 | 4,117,116 | -1.55(-2.13%) |
Aug 16, 2023 | 73.74 | 74.24 | 72.42 | 72.74 | 2,964,091 | -0.95(-1.29%) |
Aug 15, 2023 | 74.75 | 74.75 | 73.36 | 73.69 | 2,510,534 | -1.57(-2.09%) |
Aug 14, 2023 | 74.05 | 75.36 | 73.84 | 75.26 | 3,747,791 | +0.64(+0.86%) |
Aug 11, 2023 | 76.51 | 76.68 | 74.06 | 74.62 | 5,820,089 | -2.47(-3.20%) |
Aug 10, 2023 | 79.12 | 81.50 | 76.40 | 77.09 | 8,955,647 | -3.84(-4.74%) |
Aug 09, 2023 | 84.65 | 85.00 | 80.70 | 80.93 | 8,019,130 | -4.37(-5.12%) |
Aug 08, 2023 | 84.70 | 85.54 | 83.75 | 85.30 | 3,967,642 | -0.50(-0.58%) |
Aug 07, 2023 | 85.36 | 85.98 | 84.15 | 85.80 | 2,717,129 | +0.96(+1.13%) |
Aug 04, 2023 | 85.53 | 86.50 | 83.67 | 84.84 | 2,271,118 | +0.08(+0.09%) |
Aug 03, 2023 | 85.67 | 86.88 | 84.47 | 84.76 | 2,715,748 | -1.89(-2.18%) |
Aug 02, 2023 | 88.32 | 88.56 | 85.29 | 86.65 | 3,588,876 | -3.40(-3.78%) |