Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 75.19 | 76.27 | 75.06 | 76.11 | 4,833,739 | +0.75(+0.99%) |
Oct 30, 2023 | 74.54 | 75.57 | 74.52 | 75.36 | 4,956,573 | +1.11(+1.50%) |
Oct 27, 2023 | 75.96 | 76.07 | 73.97 | 74.25 | 6,230,659 | -1.82(-2.39%) |
Oct 26, 2023 | 76.08 | 76.51 | 75.24 | 76.07 | 4,778,241 | +0.11(+0.14%) |
Oct 25, 2023 | 75.50 | 76.17 | 75.03 | 75.96 | 5,312,394 | +0.23(+0.31%) |
Oct 24, 2023 | 75.19 | 76.11 | 74.89 | 75.73 | 5,598,162 | +0.57(+0.76%) |
Oct 23, 2023 | 75.29 | 75.56 | 74.78 | 75.16 | 4,179,027 | -0.23(-0.31%) |
Oct 20, 2023 | 76.30 | 76.64 | 75.33 | 75.39 | 5,349,257 | -0.62(-0.82%) |
Oct 19, 2023 | 76.62 | 77.40 | 75.81 | 76.01 | 5,741,146 | -1.19(-1.54%) |
Oct 18, 2023 | 77.98 | 78.21 | 77.06 | 77.20 | 6,998,529 | -0.78(-1.01%) |
Oct 17, 2023 | 76.74 | 78.56 | 76.17 | 77.99 | 10,940,942 | +1.24(+1.62%) |
Oct 16, 2023 | 75.33 | 76.99 | 75.31 | 76.75 | 7,180,576 | +1.50(+2.00%) |
Oct 13, 2023 | 74.80 | 75.44 | 74.59 | 75.25 | 5,832,499 | +0.86(+1.16%) |
Oct 12, 2023 | 74.50 | 74.72 | 73.92 | 74.38 | 4,166,982 | -0.19(-0.26%) |
Oct 11, 2023 | 73.89 | 74.63 | 73.66 | 74.58 | 4,575,784 | +0.96(+1.30%) |
Oct 10, 2023 | 72.74 | 74.09 | 72.47 | 73.62 | 5,201,207 | +0.88(+1.21%) |
Oct 09, 2023 | 72.47 | 73.01 | 71.94 | 72.74 | 3,502,416 | +0.31(+0.43%) |
Oct 06, 2023 | 72.15 | 72.69 | 71.62 | 72.43 | 4,783,356 | +0.04(+0.05%) |
Oct 05, 2023 | 72.36 | 72.71 | 71.85 | 72.39 | 4,934,701 | -0.04(-0.05%) |
Oct 04, 2023 | 71.03 | 72.50 | 70.98 | 72.43 | 4,858,060 | +1.42(+2.01%) |
Oct 03, 2023 | 70.94 | 71.58 | 70.61 | 71.00 | 6,269,406 | -0.80(-1.12%) |
Oct 02, 2023 | 72.68 | 72.72 | 70.90 | 71.81 | 4,725,259 | -0.81(-1.12%) |
Sep 29, 2023 | 73.17 | 73.40 | 72.27 | 72.62 | 4,340,636 | -0.47(-0.64%) |
Sep 28, 2023 | 73.44 | 73.70 | 72.88 | 73.09 | 3,594,343 | -0.13(-0.17%) |
Sep 27, 2023 | 73.33 | 73.70 | 72.81 | 73.21 | 4,585,009 | +0.02(+0.03%) |
Sep 26, 2023 | 73.08 | 73.91 | 72.99 | 73.19 | 5,824,223 | +0.68(+0.94%) |
Sep 25, 2023 | 72.44 | 72.61 | 72.31 | 72.51 | 4,009,887 | -0.17(-0.24%) |
Sep 22, 2023 | 72.45 | 73.27 | 72.05 | 72.69 | 4,490,951 | -0.25(-0.35%) |
Sep 21, 2023 | 73.53 | 73.78 | 72.92 | 72.94 | 5,441,018 | -0.53(-0.73%) |
Sep 20, 2023 | 73.63 | 74.03 | 73.39 | 73.47 | 4,980,781 | +0.05(+0.07%) |
Sep 19, 2023 | 73.06 | 73.77 | 72.93 | 73.42 | 4,130,593 | +0.15(+0.20%) |
Sep 18, 2023 | 73.51 | 73.79 | 72.81 | 73.28 | 3,444,445 | -0.05(-0.07%) |
Sep 15, 2023 | 74.82 | 75.01 | 73.09 | 73.33 | 11,501,159 | -1.64(-2.18%) |
Sep 14, 2023 | 74.41 | 75.32 | 74.36 | 74.97 | 4,565,707 | +0.78(+1.04%) |
Sep 13, 2023 | 73.89 | 74.40 | 73.81 | 74.19 | 4,593,110 | +0.49(+0.66%) |
Sep 12, 2023 | 73.88 | 74.11 | 73.20 | 73.70 | 4,357,146 | -0.23(-0.31%) |
Sep 11, 2023 | 72.98 | 74.06 | 72.93 | 73.93 | 8,392,468 | +1.00(+1.37%) |
Sep 08, 2023 | 73.05 | 73.50 | 72.02 | 72.93 | 6,977,108 | +1.98(+2.79%) |
Sep 07, 2023 | 71.61 | 71.74 | 70.74 | 70.96 | 6,863,140 | -0.29(-0.40%) |
Sep 06, 2023 | 72.09 | 72.11 | 70.29 | 71.24 | 5,995,310 | -0.88(-1.22%) |
Sep 05, 2023 | 73.84 | 73.89 | 72.10 | 72.13 | 6,299,817 | -1.43(-1.94%) |
Sep 01, 2023 | 74.10 | 74.29 | 73.39 | 73.56 | 3,118,918 | +0.16(+0.22%) |
Aug 31, 2023 | 74.16 | 74.29 | 73.16 | 73.39 | 9,586,935 | -1.13(-1.52%) |
Aug 30, 2023 | 75.06 | 75.33 | 74.40 | 74.53 | 3,436,736 | -0.53(-0.70%) |
Aug 29, 2023 | 74.13 | 75.09 | 73.94 | 75.05 | 4,330,963 | +1.12(+1.52%) |
Aug 28, 2023 | 74.17 | 74.36 | 73.54 | 73.93 | 2,900,572 | +0.17(+0.23%) |
Aug 25, 2023 | 73.52 | 74.07 | 73.00 | 73.76 | 3,931,960 | +0.51(+0.69%) |
Aug 24, 2023 | 74.13 | 74.98 | 73.21 | 73.25 | 4,994,938 | -0.68(-0.92%) |
Aug 23, 2023 | 75.14 | 75.79 | 73.85 | 73.93 | 7,734,310 | +0.66(+0.90%) |
Aug 22, 2023 | 72.64 | 73.65 | 72.32 | 73.27 | 4,725,667 | +0.39(+0.54%) |
Aug 21, 2023 | 72.62 | 73.18 | 72.50 | 72.88 | 5,587,407 | +0.06(+0.08%) |
Aug 18, 2023 | 73.46 | 73.61 | 72.64 | 72.82 | 6,756,621 | -0.59(-0.81%) |
Aug 17, 2023 | 74.84 | 74.96 | 73.41 | 73.41 | 5,980,977 | -1.44(-1.92%) |
Aug 16, 2023 | 75.93 | 77.30 | 74.76 | 74.85 | 7,570,248 | -1.57(-2.06%) |
Aug 15, 2023 | 76.42 | 76.97 | 75.77 | 76.43 | 3,958,522 | -0.17(-0.23%) |
Aug 14, 2023 | 76.83 | 77.17 | 76.31 | 76.60 | 3,838,370 | -0.17(-0.22%) |
Aug 11, 2023 | 76.77 | 76.89 | 76.25 | 76.77 | 3,526,029 | +0.00(+0.00%) |
Aug 10, 2023 | 77.14 | 77.82 | 76.72 | 76.77 | 3,935,143 | -0.18(-0.24%) |
Aug 09, 2023 | 77.32 | 78.14 | 76.80 | 76.95 | 4,742,745 | +0.11(+0.14%) |
Aug 08, 2023 | 77.43 | 77.65 | 75.60 | 76.85 | 5,779,765 | -0.57(-0.73%) |
Aug 07, 2023 | 75.17 | 77.70 | 74.79 | 77.41 | 7,118,616 | +1.91(+2.53%) |
Aug 04, 2023 | 74.26 | 76.91 | 74.13 | 75.50 | 9,443,867 | +3.02(+4.17%) |
Aug 03, 2023 | 72.66 | 72.76 | 72.14 | 72.48 | 5,989,952 | -0.14(-0.20%) |
Aug 02, 2023 | 72.93 | 73.24 | 72.31 | 72.63 | 5,549,568 | +0.00(+0.00%) |