Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 71.11 | 71.19 | 70.19 | 71.03 | 259,031 | -1.75(-2.41%) |
Oct 30, 2023 | 72.55 | 73.26 | 72.46 | 72.78 | 495,349 | +1.49(+2.09%) |
Oct 27, 2023 | 71.97 | 72.14 | 70.88 | 71.29 | 105,918 | +0.24(+0.33%) |
Oct 26, 2023 | 72.18 | 72.48 | 71.02 | 71.06 | 1,864,537 | -0.48(-0.67%) |
Oct 25, 2023 | 70.71 | 71.93 | 70.64 | 71.54 | 1,650,961 | +0.54(+0.76%) |
Oct 24, 2023 | 70.02 | 71.11 | 69.98 | 71.00 | 848,759 | +1.08(+1.55%) |
Oct 23, 2023 | 69.13 | 70.31 | 68.99 | 69.91 | 190,448 | -0.77(-1.09%) |
Oct 20, 2023 | 71.11 | 71.40 | 70.59 | 70.68 | 153,073 | -2.50(-3.42%) |
Oct 19, 2023 | 73.74 | 74.55 | 73.05 | 73.18 | 158,958 | -0.33(-0.46%) |
Oct 18, 2023 | 74.24 | 74.39 | 73.43 | 73.52 | 128,366 | -0.30(-0.40%) |
Oct 17, 2023 | 73.53 | 74.23 | 73.53 | 73.81 | 133,964 | +1.28(+1.76%) |
Oct 16, 2023 | 72.24 | 72.99 | 72.23 | 72.53 | 106,235 | +0.74(+1.03%) |
Oct 13, 2023 | 72.35 | 72.55 | 71.70 | 71.80 | 119,239 | -1.45(-1.98%) |
Oct 12, 2023 | 73.84 | 73.84 | 72.97 | 73.24 | 327,418 | -0.89(-1.20%) |
Oct 11, 2023 | 74.27 | 74.68 | 73.61 | 74.13 | 166,358 | +0.11(+0.15%) |
Oct 10, 2023 | 73.21 | 74.46 | 73.21 | 74.02 | 192,807 | +1.57(+2.16%) |
Oct 09, 2023 | 72.03 | 72.60 | 71.14 | 72.46 | 142,223 | -1.83(-2.47%) |
Oct 06, 2023 | 73.47 | 74.73 | 72.80 | 74.29 | 100,291 | +0.34(+0.47%) |
Oct 05, 2023 | 73.72 | 74.02 | 73.26 | 73.94 | 153,679 | +0.78(+1.06%) |
Oct 04, 2023 | 72.81 | 73.47 | 72.61 | 73.16 | 106,285 | +0.64(+0.88%) |
Oct 03, 2023 | 73.22 | 73.28 | 72.18 | 72.52 | 125,230 | -1.57(-2.11%) |
Oct 02, 2023 | 74.11 | 74.42 | 73.76 | 74.09 | 193,670 | +0.48(+0.66%) |
Sep 29, 2023 | 74.44 | 74.44 | 72.88 | 73.61 | 242,256 | -0.76(-1.02%) |
Sep 28, 2023 | 73.41 | 74.70 | 73.41 | 74.37 | 243,137 | +1.85(+2.55%) |
Sep 27, 2023 | 72.83 | 72.96 | 71.77 | 72.51 | 158,294 | -0.07(-0.10%) |
Sep 26, 2023 | 73.60 | 73.80 | 72.58 | 72.58 | 137,721 | -0.48(-0.66%) |
Sep 25, 2023 | 73.05 | 73.39 | 72.82 | 73.07 | 701,176 | -0.73(-0.99%) |
Sep 22, 2023 | 74.71 | 74.84 | 73.71 | 73.79 | 375,828 | -0.75(-1.00%) |
Sep 21, 2023 | 76.31 | 76.38 | 74.51 | 74.54 | 431,002 | -2.71(-3.51%) |
Sep 20, 2023 | 77.39 | 78.18 | 77.24 | 77.25 | 87,949 | +0.62(+0.81%) |
Sep 19, 2023 | 77.49 | 77.62 | 76.56 | 76.63 | 126,461 | +0.19(+0.24%) |
Sep 18, 2023 | 76.78 | 77.05 | 76.39 | 76.44 | 75,724 | -0.89(-1.15%) |
Sep 15, 2023 | 77.78 | 78.20 | 76.73 | 77.33 | 112,809 | -0.24(-0.30%) |
Sep 14, 2023 | 76.09 | 77.69 | 75.73 | 77.57 | 136,610 | +0.81(+1.05%) |
Sep 13, 2023 | 77.30 | 77.58 | 76.71 | 76.76 | 212,808 | -0.27(-0.35%) |
Sep 12, 2023 | 76.43 | 77.27 | 76.37 | 77.02 | 255,371 | +0.90(+1.18%) |
Sep 11, 2023 | 76.60 | 76.89 | 75.99 | 76.13 | 180,634 | +0.08(+0.10%) |
Sep 08, 2023 | 75.50 | 76.41 | 75.45 | 76.05 | 141,186 | +0.55(+0.73%) |
Sep 07, 2023 | 75.62 | 75.85 | 75.34 | 75.50 | 74,997 | -0.21(-0.27%) |
Sep 06, 2023 | 75.72 | 75.94 | 75.24 | 75.70 | 82,205 | +0.34(+0.46%) |
Sep 05, 2023 | 76.19 | 76.31 | 75.29 | 75.36 | 139,365 | +0.37(+0.50%) |
Sep 01, 2023 | 75.64 | 75.67 | 74.72 | 74.99 | 59,213 | +0.18(+0.24%) |
Aug 31, 2023 | 75.42 | 75.57 | 74.80 | 74.81 | 83,295 | -0.52(-0.69%) |
Aug 30, 2023 | 75.76 | 76.11 | 75.26 | 75.33 | 132,365 | -0.19(-0.25%) |
Aug 29, 2023 | 74.43 | 75.69 | 74.41 | 75.51 | 90,648 | +1.26(+1.70%) |
Aug 28, 2023 | 73.81 | 74.47 | 73.81 | 74.25 | 66,114 | +0.69(+0.93%) |
Aug 25, 2023 | 73.60 | 73.87 | 73.16 | 73.57 | 78,851 | +0.55(+0.75%) |
Aug 24, 2023 | 74.08 | 74.22 | 72.97 | 73.02 | 236,120 | -1.73(-2.32%) |
Aug 23, 2023 | 74.61 | 75.10 | 74.49 | 74.75 | 70,388 | +0.18(+0.24%) |
Aug 22, 2023 | 74.38 | 74.77 | 73.96 | 74.57 | 242,726 | +0.25(+0.34%) |
Aug 21, 2023 | 75.10 | 75.27 | 73.95 | 74.32 | 353,941 | +0.68(+0.92%) |
Aug 18, 2023 | 73.13 | 73.95 | 72.99 | 73.64 | 137,881 | +0.19(+0.25%) |
Aug 17, 2023 | 74.92 | 74.92 | 73.40 | 73.46 | 126,139 | -1.24(-1.66%) |
Aug 16, 2023 | 74.82 | 75.21 | 74.61 | 74.70 | 82,235 | +0.04(+0.05%) |
Aug 15, 2023 | 74.79 | 75.02 | 74.58 | 74.66 | 100,692 | -0.53(-0.70%) |
Aug 14, 2023 | 74.73 | 75.37 | 74.54 | 75.19 | 60,245 | +0.27(+0.37%) |
Aug 11, 2023 | 75.17 | 75.60 | 74.85 | 74.92 | 110,754 | -1.01(-1.33%) |
Aug 10, 2023 | 76.33 | 76.76 | 75.79 | 75.92 | 132,980 | +0.79(+1.05%) |
Aug 09, 2023 | 75.05 | 75.67 | 74.74 | 75.13 | 161,524 | +0.54(+0.72%) |
Aug 08, 2023 | 72.83 | 74.69 | 72.51 | 74.59 | 525,690 | +2.63(+3.66%) |
Aug 07, 2023 | 71.71 | 72.00 | 71.67 | 71.96 | 102,405 | +1.29(+1.83%) |
Aug 04, 2023 | 70.75 | 71.58 | 70.60 | 70.67 | 167,517 | -0.38(-0.54%) |
Aug 03, 2023 | 71.09 | 71.25 | 70.50 | 71.05 | 262,124 | -0.68(-0.94%) |
Aug 02, 2023 | 72.17 | 72.45 | 71.65 | 71.73 | 347,371 | -2.12(-2.88%) |