Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 76.34 | 76.94 | 75.80 | 76.76 | 226,865 | +0.42(+0.55%) |
Oct 30, 2023 | 76.92 | 77.12 | 76.09 | 76.34 | 121,634 | +0.06(+0.08%) |
Oct 27, 2023 | 77.11 | 77.11 | 75.95 | 76.28 | 133,241 | -0.94(-1.22%) |
Oct 26, 2023 | 75.94 | 77.57 | 75.88 | 77.23 | 137,712 | +1.65(+2.19%) |
Oct 25, 2023 | 75.49 | 75.93 | 74.96 | 75.57 | 161,054 | -0.71(-0.93%) |
Oct 24, 2023 | 75.87 | 76.58 | 75.64 | 76.28 | 141,914 | +0.89(+1.19%) |
Oct 23, 2023 | 75.68 | 76.41 | 75.34 | 75.39 | 178,184 | -0.67(-0.88%) |
Oct 20, 2023 | 76.53 | 77.28 | 75.75 | 76.06 | 413,937 | -0.15(-0.19%) |
Oct 19, 2023 | 76.67 | 77.55 | 75.92 | 76.20 | 182,608 | -0.78(-1.01%) |
Oct 18, 2023 | 77.56 | 77.82 | 76.41 | 76.98 | 192,309 | -1.00(-1.29%) |
Oct 17, 2023 | 77.89 | 79.05 | 77.86 | 77.98 | 168,185 | -0.40(-0.51%) |
Oct 16, 2023 | 77.70 | 78.70 | 77.08 | 78.39 | 200,370 | +1.08(+1.40%) |
Oct 13, 2023 | 77.91 | 78.09 | 77.06 | 77.31 | 165,265 | -0.15(-0.19%) |
Oct 12, 2023 | 78.90 | 78.90 | 76.84 | 77.45 | 140,313 | -1.64(-2.08%) |
Oct 11, 2023 | 79.08 | 79.43 | 78.22 | 79.10 | 137,035 | +0.35(+0.45%) |
Oct 10, 2023 | 78.68 | 79.38 | 78.51 | 78.74 | 167,418 | +0.10(+0.13%) |
Oct 09, 2023 | 77.82 | 78.84 | 77.82 | 78.64 | 121,253 | +0.64(+0.82%) |
Oct 06, 2023 | 77.03 | 78.32 | 76.52 | 78.00 | 146,701 | +0.15(+0.19%) |
Oct 05, 2023 | 76.41 | 78.05 | 76.41 | 77.86 | 212,238 | +1.49(+1.94%) |
Oct 04, 2023 | 75.52 | 76.51 | 74.94 | 76.37 | 216,377 | +1.24(+1.65%) |
Oct 03, 2023 | 74.92 | 75.38 | 73.96 | 75.13 | 169,912 | -0.46(-0.61%) |
Oct 02, 2023 | 77.07 | 77.07 | 74.72 | 75.59 | 294,806 | -1.79(-2.31%) |
Sep 29, 2023 | 77.56 | 77.95 | 76.74 | 77.38 | 270,373 | +0.70(+0.91%) |
Sep 28, 2023 | 77.53 | 77.91 | 76.38 | 76.69 | 223,854 | -0.51(-0.66%) |
Sep 27, 2023 | 77.88 | 78.12 | 76.96 | 77.20 | 208,771 | -0.73(-0.93%) |
Sep 26, 2023 | 79.26 | 79.57 | 77.88 | 77.92 | 146,545 | -1.50(-1.88%) |
Sep 25, 2023 | 78.81 | 79.63 | 79.14 | 79.42 | 125,753 | +0.07(+0.09%) |
Sep 22, 2023 | 79.58 | 79.80 | 79.22 | 79.35 | 115,746 | -0.24(-0.30%) |
Sep 21, 2023 | 80.11 | 80.25 | 79.52 | 79.59 | 110,538 | -0.82(-1.02%) |
Sep 20, 2023 | 81.31 | 81.67 | 80.32 | 80.40 | 122,778 | -0.49(-0.61%) |
Sep 19, 2023 | 81.55 | 81.65 | 80.89 | 80.90 | 178,672 | -0.49(-0.60%) |
Sep 18, 2023 | 82.28 | 82.28 | 81.15 | 81.39 | 167,671 | -0.93(-1.13%) |
Sep 15, 2023 | 82.41 | 82.77 | 81.53 | 82.32 | 716,461 | -0.26(-0.31%) |
Sep 14, 2023 | 82.21 | 83.26 | 82.21 | 82.58 | 142,259 | +0.71(+0.86%) |
Sep 13, 2023 | 80.67 | 82.07 | 80.67 | 81.87 | 156,028 | +1.14(+1.41%) |
Sep 12, 2023 | 80.90 | 81.05 | 80.33 | 80.73 | 158,041 | -0.46(-0.57%) |
Sep 11, 2023 | 81.47 | 81.92 | 81.10 | 81.19 | 165,508 | +0.11(+0.13%) |
Sep 08, 2023 | 81.23 | 81.42 | 80.83 | 81.08 | 125,090 | -0.19(-0.23%) |
Sep 07, 2023 | 80.96 | 81.42 | 79.83 | 81.27 | 178,422 | +0.86(+1.06%) |
Sep 06, 2023 | 80.88 | 80.88 | 80.04 | 80.41 | 161,904 | -0.26(-0.32%) |
Sep 05, 2023 | 82.29 | 82.29 | 80.01 | 80.67 | 215,502 | -2.02(-2.44%) |
Sep 01, 2023 | 83.39 | 84.45 | 82.65 | 82.69 | 157,611 | -0.14(-0.17%) |
Aug 31, 2023 | 83.23 | 83.95 | 82.71 | 82.82 | 178,180 | -0.41(-0.50%) |
Aug 30, 2023 | 83.95 | 84.52 | 83.16 | 83.24 | 153,643 | -0.75(-0.89%) |
Aug 29, 2023 | 84.85 | 84.94 | 83.86 | 83.98 | 210,193 | -0.75(-0.88%) |
Aug 28, 2023 | 85.02 | 85.87 | 84.73 | 84.73 | 124,092 | -0.43(-0.51%) |
Aug 25, 2023 | 84.72 | 85.64 | 84.29 | 85.16 | 272,036 | +1.01(+1.20%) |
Aug 24, 2023 | 84.53 | 85.00 | 83.80 | 84.15 | 125,862 | -0.45(-0.53%) |
Aug 23, 2023 | 85.43 | 85.43 | 84.34 | 84.60 | 97,686 | -0.21(-0.24%) |
Aug 22, 2023 | 83.58 | 84.99 | 83.45 | 84.81 | 134,894 | +1.18(+1.41%) |
Aug 21, 2023 | 84.83 | 84.83 | 83.35 | 83.63 | 158,182 | -1.47(-1.72%) |
Aug 18, 2023 | 84.99 | 85.74 | 84.40 | 85.09 | 154,436 | +0.31(+0.37%) |
Aug 17, 2023 | 86.17 | 86.39 | 84.77 | 84.78 | 185,969 | -1.10(-1.28%) |
Aug 16, 2023 | 86.65 | 86.79 | 85.17 | 85.88 | 132,910 | +0.22(+0.25%) |
Aug 15, 2023 | 86.53 | 86.82 | 85.64 | 85.67 | 146,377 | -1.00(-1.16%) |
Aug 14, 2023 | 87.33 | 87.33 | 85.98 | 86.67 | 229,141 | -0.56(-0.64%) |
Aug 11, 2023 | 86.61 | 87.76 | 86.61 | 87.23 | 278,478 | +0.73(+0.85%) |
Aug 10, 2023 | 86.39 | 87.02 | 86.12 | 86.50 | 253,300 | +0.15(+0.17%) |
Aug 09, 2023 | 86.41 | 86.72 | 85.59 | 86.35 | 212,015 | +0.05(+0.06%) |
Aug 08, 2023 | 86.11 | 87.83 | 85.06 | 86.30 | 214,690 | +1.04(+1.22%) |
Aug 07, 2023 | 84.17 | 85.54 | 84.17 | 85.26 | 246,632 | +1.10(+1.30%) |
Aug 04, 2023 | 84.31 | 85.09 | 83.85 | 84.17 | 219,631 | +0.06(+0.07%) |
Aug 03, 2023 | 85.16 | 85.16 | 83.91 | 84.11 | 234,676 | -1.11(-1.30%) |
Aug 02, 2023 | 84.37 | 85.48 | 84.18 | 85.21 | 150,153 | +0.57(+0.67%) |