Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 70.08 | 70.33 | 69.59 | 70.13 | 9,036,598 | +0.23(+0.33%) |
Oct 30, 2023 | 69.37 | 70.20 | 68.75 | 69.91 | 9,865,078 | +1.03(+1.50%) |
Oct 27, 2023 | 70.35 | 70.45 | 68.67 | 68.88 | 11,344,847 | -1.63(-2.32%) |
Oct 26, 2023 | 69.92 | 71.12 | 69.85 | 70.51 | 11,143,664 | +0.66(+0.94%) |
Oct 25, 2023 | 69.71 | 70.34 | 69.58 | 69.85 | 8,645,866 | -0.16(-0.22%) |
Oct 24, 2023 | 70.20 | 70.54 | 69.54 | 70.01 | 9,469,911 | -0.14(-0.20%) |
Oct 23, 2023 | 71.15 | 71.29 | 69.70 | 70.15 | 13,130,238 | -1.40(-1.96%) |
Oct 20, 2023 | 71.54 | 72.40 | 70.78 | 71.55 | 11,520,162 | +0.21(+0.29%) |
Oct 19, 2023 | 73.25 | 74.80 | 71.31 | 71.34 | 17,872,036 | -1.92(-2.62%) |
Oct 18, 2023 | 74.77 | 75.40 | 71.81 | 73.26 | 35,514,752 | -5.33(-6.78%) |
Oct 17, 2023 | 76.30 | 78.88 | 76.29 | 78.59 | 12,587,756 | +1.57(+2.03%) |
Oct 16, 2023 | 77.08 | 77.47 | 76.19 | 77.02 | 8,075,006 | +0.92(+1.21%) |
Oct 13, 2023 | 76.51 | 77.51 | 75.67 | 76.11 | 6,588,469 | -0.02(-0.03%) |
Oct 12, 2023 | 77.16 | 77.16 | 75.62 | 76.12 | 11,946,515 | -1.07(-1.38%) |
Oct 11, 2023 | 78.18 | 78.47 | 77.01 | 77.19 | 9,126,168 | -1.20(-1.54%) |
Oct 10, 2023 | 78.51 | 79.35 | 78.28 | 78.39 | 6,370,645 | +0.22(+0.28%) |
Oct 09, 2023 | 77.88 | 78.35 | 77.22 | 78.18 | 5,237,951 | -0.41(-0.52%) |
Oct 06, 2023 | 77.02 | 79.04 | 76.70 | 78.59 | 6,446,066 | +1.15(+1.49%) |
Oct 05, 2023 | 76.78 | 77.82 | 76.33 | 77.44 | 5,713,167 | +0.06(+0.08%) |
Oct 04, 2023 | 76.41 | 77.57 | 75.93 | 77.38 | 6,998,424 | +1.05(+1.37%) |
Oct 03, 2023 | 77.86 | 78.11 | 76.14 | 76.33 | 7,692,692 | -2.34(-2.97%) |
Oct 02, 2023 | 79.34 | 79.70 | 78.17 | 78.67 | 6,868,886 | -1.23(-1.54%) |
Sep 29, 2023 | 81.21 | 81.29 | 79.27 | 79.90 | 6,982,309 | -0.51(-0.63%) |
Sep 28, 2023 | 79.72 | 80.76 | 79.69 | 80.41 | 5,790,418 | +0.53(+0.66%) |
Sep 27, 2023 | 80.63 | 80.82 | 79.33 | 79.88 | 5,835,358 | -0.51(-0.63%) |
Sep 26, 2023 | 80.30 | 80.98 | 79.95 | 80.39 | 5,680,149 | -0.84(-1.04%) |
Sep 25, 2023 | 80.84 | 81.38 | 80.87 | 81.23 | 4,854,020 | -0.25(-0.31%) |
Sep 22, 2023 | 83.38 | 83.38 | 81.21 | 81.49 | 7,585,522 | -1.56(-1.87%) |
Sep 21, 2023 | 84.47 | 84.64 | 82.99 | 83.04 | 7,087,941 | -2.21(-2.59%) |
Sep 20, 2023 | 86.91 | 87.22 | 85.17 | 85.25 | 5,384,940 | -1.34(-1.55%) |
Sep 19, 2023 | 86.86 | 87.53 | 86.04 | 86.59 | 5,896,904 | -0.20(-0.23%) |
Sep 18, 2023 | 86.65 | 87.12 | 85.65 | 86.79 | 5,623,278 | +0.29(+0.34%) |
Sep 15, 2023 | 86.27 | 86.81 | 86.04 | 86.50 | 18,019,774 | -0.65(-0.74%) |
Sep 14, 2023 | 86.17 | 87.18 | 86.02 | 87.14 | 8,288,263 | +1.78(+2.09%) |
Sep 13, 2023 | 84.28 | 85.90 | 84.28 | 85.36 | 10,852,154 | +1.66(+1.99%) |
Sep 12, 2023 | 81.53 | 84.66 | 81.43 | 83.70 | 9,139,762 | +2.00(+2.44%) |
Sep 11, 2023 | 83.53 | 83.81 | 81.54 | 81.70 | 7,952,279 | -1.38(-1.66%) |
Sep 08, 2023 | 82.33 | 83.11 | 81.85 | 83.08 | 6,266,774 | +1.06(+1.29%) |
Sep 07, 2023 | 82.17 | 83.03 | 81.97 | 82.02 | 5,625,026 | -0.31(-0.38%) |
Sep 06, 2023 | 82.45 | 82.91 | 81.54 | 82.34 | 5,503,183 | -0.67(-0.80%) |
Sep 05, 2023 | 83.98 | 84.40 | 82.97 | 83.00 | 5,028,240 | -0.89(-1.06%) |
Sep 01, 2023 | 84.14 | 84.58 | 83.44 | 83.89 | 5,092,145 | +0.59(+0.70%) |
Aug 31, 2023 | 83.81 | 83.81 | 82.92 | 83.31 | 5,704,778 | -0.11(-0.13%) |
Aug 30, 2023 | 83.77 | 84.14 | 83.19 | 83.41 | 5,163,685 | -0.28(-0.34%) |
Aug 29, 2023 | 82.58 | 83.74 | 82.49 | 83.70 | 6,349,721 | +1.14(+1.39%) |
Aug 28, 2023 | 81.99 | 83.03 | 81.96 | 82.55 | 6,582,363 | +1.13(+1.39%) |
Aug 25, 2023 | 81.88 | 82.33 | 80.95 | 81.42 | 5,582,464 | -0.22(-0.26%) |
Aug 24, 2023 | 81.37 | 82.91 | 81.30 | 81.63 | 5,134,072 | +0.05(+0.06%) |
Aug 23, 2023 | 81.20 | 81.91 | 81.08 | 81.58 | 6,009,148 | +0.40(+0.49%) |
Aug 22, 2023 | 82.88 | 82.93 | 81.05 | 81.18 | 6,135,998 | -1.24(-1.51%) |
Aug 21, 2023 | 83.18 | 83.47 | 81.85 | 82.43 | 5,504,239 | -0.63(-0.75%) |
Aug 18, 2023 | 83.12 | 84.43 | 82.87 | 83.05 | 6,797,305 | -0.88(-1.05%) |
Aug 17, 2023 | 84.72 | 85.02 | 83.35 | 83.93 | 7,779,536 | -0.20(-0.23%) |
Aug 16, 2023 | 83.88 | 84.91 | 83.74 | 84.13 | 5,873,514 | -0.17(-0.20%) |
Aug 15, 2023 | 84.54 | 84.60 | 83.86 | 84.29 | 9,514,932 | -1.14(-1.34%) |
Aug 14, 2023 | 85.08 | 85.51 | 84.65 | 85.44 | 3,722,268 | -0.36(-0.42%) |
Aug 11, 2023 | 85.17 | 86.29 | 85.14 | 85.80 | 4,009,220 | +0.06(+0.07%) |
Aug 10, 2023 | 86.01 | 87.00 | 85.43 | 85.74 | 4,344,157 | +0.08(+0.09%) |
Aug 09, 2023 | 86.55 | 87.08 | 85.58 | 85.66 | 5,314,990 | -0.89(-1.03%) |
Aug 08, 2023 | 85.95 | 86.60 | 84.39 | 86.55 | 7,073,691 | -0.60(-0.68%) |
Aug 07, 2023 | 87.51 | 87.77 | 87.05 | 87.15 | 4,766,351 | +0.28(+0.33%) |
Aug 04, 2023 | 87.41 | 88.10 | 86.60 | 86.87 | 6,329,044 | -0.34(-0.39%) |
Aug 03, 2023 | 86.92 | 87.58 | 86.59 | 87.21 | 5,252,277 | -0.18(-0.20%) |
Aug 02, 2023 | 87.58 | 88.19 | 86.87 | 87.39 | 6,551,926 | -1.59(-1.78%) |