Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 71.08 | 71.74 | 70.87 | 71.36 | 3,525,684 | +0.88(+1.24%) |
Oct 30, 2023 | 70.10 | 70.73 | 69.48 | 70.49 | 3,440,528 | +0.96(+1.38%) |
Oct 27, 2023 | 69.94 | 70.25 | 69.20 | 69.53 | 3,860,075 | -0.19(-0.27%) |
Oct 26, 2023 | 69.83 | 70.70 | 69.49 | 69.72 | 4,380,067 | +0.61(+0.88%) |
Oct 25, 2023 | 69.96 | 70.20 | 69.07 | 69.11 | 5,186,827 | -1.56(-2.21%) |
Oct 24, 2023 | 71.14 | 71.59 | 70.48 | 70.68 | 4,507,347 | -0.14(-0.20%) |
Oct 23, 2023 | 70.32 | 71.67 | 70.29 | 70.82 | 5,479,847 | +0.21(+0.30%) |
Oct 20, 2023 | 71.15 | 71.61 | 70.35 | 70.61 | 6,701,093 | -0.63(-0.88%) |
Oct 19, 2023 | 72.44 | 73.08 | 70.96 | 71.23 | 7,810,582 | -1.43(-1.97%) |
Oct 18, 2023 | 74.39 | 74.46 | 72.62 | 72.67 | 6,736,551 | -2.45(-3.26%) |
Oct 17, 2023 | 74.40 | 75.98 | 74.31 | 75.12 | 4,891,358 | +0.16(+0.21%) |
Oct 16, 2023 | 74.82 | 75.34 | 74.12 | 74.96 | 3,168,046 | +1.06(+1.43%) |
Oct 13, 2023 | 74.71 | 75.03 | 73.47 | 73.90 | 4,345,851 | -0.44(-0.59%) |
Oct 12, 2023 | 76.71 | 76.71 | 73.70 | 74.34 | 6,005,499 | -2.92(-3.78%) |
Oct 11, 2023 | 76.59 | 77.40 | 76.43 | 77.26 | 3,464,417 | +0.95(+1.24%) |
Oct 10, 2023 | 75.58 | 77.25 | 75.57 | 76.32 | 3,892,764 | +0.87(+1.15%) |
Oct 09, 2023 | 74.10 | 75.45 | 73.59 | 75.45 | 3,076,205 | +0.77(+1.03%) |
Oct 06, 2023 | 73.07 | 75.22 | 72.98 | 74.68 | 4,875,397 | +0.62(+0.83%) |
Oct 05, 2023 | 74.16 | 74.77 | 73.64 | 74.06 | 3,571,722 | -0.42(-0.56%) |
Oct 04, 2023 | 73.80 | 74.68 | 73.25 | 74.48 | 4,558,279 | +1.07(+1.45%) |
Oct 03, 2023 | 74.87 | 75.05 | 73.00 | 73.42 | 7,190,572 | -1.94(-2.58%) |
Oct 02, 2023 | 75.91 | 76.59 | 75.07 | 75.36 | 4,982,293 | -0.94(-1.23%) |
Sep 29, 2023 | 77.50 | 77.66 | 76.05 | 76.30 | 3,450,976 | -0.52(-0.67%) |
Sep 28, 2023 | 75.65 | 77.37 | 75.51 | 76.81 | 4,308,377 | +0.95(+1.25%) |
Sep 27, 2023 | 76.09 | 76.48 | 75.37 | 75.87 | 4,467,157 | +0.50(+0.66%) |
Sep 26, 2023 | 76.00 | 76.66 | 75.35 | 75.37 | 3,864,937 | -1.14(-1.48%) |
Sep 25, 2023 | 75.53 | 76.77 | 76.33 | 76.51 | 4,952,502 | +0.60(+0.79%) |
Sep 22, 2023 | 76.06 | 76.43 | 75.68 | 75.91 | 4,415,750 | +0.08(+0.11%) |
Sep 21, 2023 | 76.92 | 76.94 | 75.70 | 75.83 | 5,904,037 | -1.90(-2.45%) |
Sep 20, 2023 | 79.03 | 79.67 | 77.69 | 77.73 | 3,495,151 | -0.93(-1.18%) |
Sep 19, 2023 | 78.46 | 78.82 | 77.74 | 78.66 | 3,367,975 | +0.05(+0.06%) |
Sep 18, 2023 | 78.46 | 79.05 | 78.00 | 78.61 | 2,836,692 | +0.18(+0.23%) |
Sep 15, 2023 | 79.47 | 79.47 | 78.03 | 78.43 | 6,879,824 | -1.75(-2.18%) |
Sep 14, 2023 | 79.96 | 80.42 | 79.51 | 80.18 | 4,385,710 | +0.91(+1.15%) |
Sep 13, 2023 | 80.14 | 80.48 | 78.78 | 79.26 | 4,352,259 | -0.90(-1.13%) |
Sep 12, 2023 | 81.25 | 81.82 | 79.94 | 80.17 | 3,756,917 | -1.50(-1.84%) |
Sep 11, 2023 | 81.34 | 82.30 | 81.32 | 81.67 | 2,293,031 | +0.90(+1.12%) |
Sep 08, 2023 | 81.00 | 81.48 | 80.51 | 80.76 | 2,789,474 | -0.37(-0.45%) |
Sep 07, 2023 | 80.47 | 81.32 | 80.25 | 81.13 | 2,451,757 | +0.26(+0.32%) |
Sep 06, 2023 | 80.39 | 81.50 | 80.29 | 80.87 | 4,167,726 | +0.37(+0.46%) |
Sep 05, 2023 | 83.26 | 83.54 | 80.43 | 80.51 | 4,442,394 | -3.25(-3.88%) |
Sep 01, 2023 | 83.12 | 84.01 | 82.92 | 83.76 | 3,315,061 | +1.18(+1.43%) |
Aug 31, 2023 | 82.54 | 82.89 | 82.24 | 82.57 | 1,783,746 | +0.25(+0.30%) |
Aug 30, 2023 | 81.47 | 82.62 | 81.46 | 82.33 | 3,249,200 | +0.75(+0.91%) |
Aug 29, 2023 | 79.45 | 81.61 | 79.30 | 81.58 | 3,991,594 | +1.89(+2.37%) |
Aug 28, 2023 | 79.40 | 79.96 | 79.18 | 79.69 | 2,058,713 | +0.83(+1.06%) |
Aug 25, 2023 | 79.46 | 79.69 | 77.32 | 78.86 | 4,934,598 | -0.29(-0.36%) |
Aug 24, 2023 | 80.25 | 80.79 | 79.12 | 79.14 | 2,263,690 | -1.24(-1.55%) |
Aug 23, 2023 | 79.36 | 80.46 | 79.06 | 80.39 | 4,497,005 | +1.63(+2.07%) |
Aug 22, 2023 | 78.94 | 79.26 | 78.47 | 78.76 | 2,944,857 | +0.25(+0.32%) |
Aug 21, 2023 | 79.18 | 79.41 | 77.72 | 78.51 | 3,904,671 | -0.59(-0.74%) |
Aug 18, 2023 | 78.36 | 79.29 | 78.17 | 79.09 | 4,713,043 | +0.19(+0.24%) |
Aug 17, 2023 | 82.04 | 82.26 | 78.87 | 78.91 | 7,111,303 | -2.95(-3.61%) |
Aug 16, 2023 | 83.10 | 83.57 | 81.85 | 81.86 | 4,188,641 | -1.12(-1.35%) |
Aug 15, 2023 | 83.22 | 83.73 | 82.48 | 82.98 | 3,364,759 | -0.23(-0.27%) |
Aug 14, 2023 | 82.50 | 83.22 | 82.22 | 83.21 | 1,882,233 | +0.47(+0.56%) |
Aug 11, 2023 | 82.54 | 83.58 | 82.51 | 82.74 | 2,008,106 | -0.08(-0.10%) |
Aug 10, 2023 | 83.75 | 84.45 | 82.13 | 82.82 | 2,945,057 | -0.57(-0.68%) |
Aug 09, 2023 | 83.90 | 84.05 | 83.14 | 83.39 | 1,879,254 | -0.76(-0.90%) |
Aug 08, 2023 | 83.58 | 84.19 | 82.73 | 84.14 | 3,149,200 | -0.19(-0.22%) |
Aug 07, 2023 | 83.54 | 84.44 | 83.47 | 84.33 | 2,521,010 | +0.96(+1.16%) |
Aug 04, 2023 | 83.00 | 84.17 | 82.46 | 83.37 | 2,659,713 | +0.56(+0.67%) |
Aug 03, 2023 | 83.51 | 83.57 | 82.51 | 82.81 | 4,308,347 | -0.91(-1.09%) |
Aug 02, 2023 | 84.05 | 84.22 | 83.18 | 83.73 | 4,006,023 | -0.79(-0.93%) |