Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 71.26 | 71.78 | 70.99 | 71.76 | 42,643 | +0.70(+0.99%) |
Oct 30, 2023 | 70.23 | 71.24 | 70.17 | 71.05 | 53,566 | +1.15(+1.64%) |
Oct 27, 2023 | 71.15 | 71.15 | 69.66 | 69.91 | 209,684 | -1.49(-2.09%) |
Oct 26, 2023 | 70.99 | 71.99 | 70.91 | 71.40 | 170,910 | +0.44(+0.63%) |
Oct 25, 2023 | 71.06 | 71.45 | 70.80 | 70.96 | 140,619 | -0.32(-0.44%) |
Oct 24, 2023 | 71.22 | 71.67 | 70.98 | 71.27 | 134,740 | +0.37(+0.52%) |
Oct 23, 2023 | 71.19 | 71.69 | 70.85 | 70.91 | 149,692 | -0.52(-0.73%) |
Oct 20, 2023 | 72.46 | 72.62 | 71.36 | 71.43 | 125,745 | -1.21(-1.66%) |
Oct 19, 2023 | 73.44 | 73.94 | 72.56 | 72.64 | 120,163 | -0.98(-1.33%) |
Oct 18, 2023 | 74.48 | 74.55 | 73.46 | 73.62 | 84,910 | -1.31(-1.74%) |
Oct 17, 2023 | 74.09 | 75.44 | 74.09 | 74.92 | 89,182 | +0.48(+0.65%) |
Oct 16, 2023 | 74.14 | 74.85 | 74.05 | 74.44 | 109,970 | +0.80(+1.09%) |
Oct 13, 2023 | 74.12 | 74.63 | 73.25 | 73.64 | 114,529 | +0.15(+0.20%) |
Oct 12, 2023 | 74.26 | 74.26 | 73.06 | 73.49 | 105,650 | -0.62(-0.84%) |
Oct 11, 2023 | 74.06 | 74.49 | 73.58 | 74.11 | 105,347 | +0.19(+0.25%) |
Oct 10, 2023 | 73.76 | 74.45 | 73.71 | 73.92 | 157,491 | +0.46(+0.63%) |
Oct 09, 2023 | 72.70 | 73.61 | 72.70 | 73.46 | 119,963 | +0.09(+0.12%) |
Oct 06, 2023 | 72.37 | 73.71 | 72.09 | 73.37 | 211,790 | +0.67(+0.92%) |
Oct 05, 2023 | 72.09 | 72.84 | 71.97 | 72.70 | 278,608 | +0.43(+0.59%) |
Oct 04, 2023 | 71.77 | 72.33 | 71.30 | 72.27 | 223,959 | +0.56(+0.79%) |
Oct 03, 2023 | 72.58 | 72.70 | 71.44 | 71.71 | 325,727 | -1.26(-1.72%) |
Oct 02, 2023 | 73.73 | 73.75 | 72.66 | 72.96 | 234,901 | -0.96(-1.30%) |
Sep 29, 2023 | 74.98 | 74.98 | 73.70 | 73.92 | 1,555,631 | -0.53(-0.72%) |
Sep 28, 2023 | 74.05 | 74.75 | 73.98 | 74.46 | 113,665 | +0.53(+0.72%) |
Sep 27, 2023 | 74.17 | 74.22 | 73.34 | 73.92 | 146,797 | -0.09(-0.12%) |
Sep 26, 2023 | 74.51 | 74.84 | 73.86 | 74.01 | 102,472 | -1.04(-1.39%) |
Sep 25, 2023 | 74.59 | 75.07 | 74.79 | 75.06 | 97,529 | +0.23(+0.30%) |
Sep 22, 2023 | 75.48 | 75.53 | 74.82 | 74.83 | 94,761 | -0.50(-0.67%) |
Sep 21, 2023 | 76.23 | 76.23 | 75.33 | 75.33 | 86,928 | -1.21(-1.58%) |
Sep 20, 2023 | 77.21 | 77.60 | 76.52 | 76.54 | 254,292 | -0.51(-0.66%) |
Sep 19, 2023 | 77.00 | 77.33 | 76.57 | 77.05 | 695,138 | -0.01(-0.01%) |
Sep 18, 2023 | 76.90 | 77.11 | 76.45 | 77.06 | 231,186 | +0.20(+0.26%) |
Sep 15, 2023 | 76.86 | 77.22 | 76.75 | 76.87 | 171,340 | -0.44(-0.57%) |
Sep 14, 2023 | 76.95 | 77.45 | 76.86 | 77.31 | 67,892 | +1.00(+1.31%) |
Sep 13, 2023 | 76.71 | 76.88 | 76.03 | 76.30 | 89,565 | -0.22(-0.28%) |
Sep 12, 2023 | 75.64 | 76.96 | 75.64 | 76.52 | 77,591 | +0.80(+1.05%) |
Sep 11, 2023 | 75.79 | 76.23 | 75.63 | 75.72 | 175,985 | +0.31(+0.40%) |
Sep 08, 2023 | 75.19 | 75.57 | 74.87 | 75.42 | 169,117 | +0.29(+0.38%) |
Sep 07, 2023 | 74.95 | 75.41 | 74.84 | 75.13 | 152,406 | -0.07(-0.09%) |
Sep 06, 2023 | 75.20 | 75.54 | 74.80 | 75.20 | 98,060 | -0.24(-0.31%) |
Sep 05, 2023 | 76.10 | 76.45 | 75.44 | 75.44 | 176,321 | -0.74(-0.97%) |
Sep 01, 2023 | 75.91 | 76.48 | 75.91 | 76.18 | 85,089 | +0.57(+0.75%) |
Aug 31, 2023 | 75.90 | 75.97 | 75.45 | 75.61 | 134,616 | -0.17(-0.22%) |
Aug 30, 2023 | 75.67 | 76.09 | 75.55 | 75.77 | 235,095 | +0.07(+0.09%) |
Aug 29, 2023 | 74.90 | 75.71 | 74.77 | 75.70 | 173,070 | +0.82(+1.09%) |
Aug 28, 2023 | 74.74 | 75.23 | 74.72 | 74.89 | 114,266 | +0.38(+0.51%) |
Aug 25, 2023 | 74.63 | 74.89 | 73.97 | 74.50 | 124,580 | +0.12(+0.16%) |
Aug 24, 2023 | 74.39 | 75.29 | 74.36 | 74.39 | 113,319 | -0.05(-0.07%) |
Aug 23, 2023 | 73.65 | 74.44 | 73.63 | 74.44 | 126,167 | +0.81(+1.10%) |
Aug 22, 2023 | 74.55 | 74.71 | 73.53 | 73.63 | 170,341 | -0.89(-1.19%) |
Aug 21, 2023 | 74.76 | 74.93 | 73.98 | 74.51 | 91,666 | -0.12(-0.16%) |
Aug 18, 2023 | 74.20 | 74.89 | 74.12 | 74.63 | 98,475 | -0.06(-0.08%) |
Aug 17, 2023 | 75.32 | 75.43 | 74.54 | 74.69 | 116,318 | -0.32(-0.43%) |
Aug 16, 2023 | 75.15 | 75.64 | 75.01 | 75.02 | 103,173 | -0.19(-0.25%) |
Aug 15, 2023 | 75.87 | 75.97 | 75.08 | 75.20 | 133,420 | -1.46(-1.90%) |
Aug 14, 2023 | 76.67 | 76.82 | 76.32 | 76.66 | 80,049 | -0.36(-0.47%) |
Aug 11, 2023 | 76.45 | 77.08 | 76.41 | 77.02 | 85,181 | +0.21(+0.27%) |
Aug 10, 2023 | 77.15 | 77.73 | 76.63 | 76.82 | 99,586 | -0.02(-0.03%) |
Aug 09, 2023 | 77.40 | 77.64 | 76.77 | 76.84 | 135,546 | -0.74(-0.95%) |
Aug 08, 2023 | 77.07 | 77.62 | 76.60 | 77.57 | 76,920 | -0.70(-0.89%) |
Aug 07, 2023 | 77.68 | 78.43 | 77.68 | 78.27 | 59,202 | +1.01(+1.31%) |
Aug 04, 2023 | 77.52 | 78.26 | 77.17 | 77.26 | 85,071 | -0.25(-0.32%) |
Aug 03, 2023 | 76.99 | 77.78 | 76.84 | 77.50 | 93,190 | +0.25(+0.32%) |
Aug 02, 2023 | 77.18 | 77.47 | 76.79 | 77.26 | 134,042 | -0.58(-0.75%) |