Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 71.81 | 72.13 | 71.67 | 71.78 | 2,945,789 | -0.01(-0.01%) |
Oct 30, 2023 | 71.13 | 72.02 | 71.04 | 71.79 | 2,256,256 | +0.73(+1.03%) |
Oct 27, 2023 | 71.40 | 71.56 | 70.67 | 71.06 | 2,508,346 | -0.07(-0.10%) |
Oct 26, 2023 | 71.00 | 71.88 | 70.97 | 71.13 | 1,630,384 | +0.57(+0.81%) |
Oct 25, 2023 | 71.44 | 71.53 | 70.48 | 70.56 | 2,296,537 | -1.14(-1.59%) |
Oct 24, 2023 | 71.60 | 72.22 | 71.17 | 71.70 | 1,619,894 | +0.51(+0.72%) |
Oct 23, 2023 | 71.58 | 71.98 | 71.06 | 71.19 | 2,559,086 | -0.72(-1.00%) |
Oct 20, 2023 | 72.90 | 73.07 | 71.84 | 71.91 | 2,678,280 | -0.96(-1.31%) |
Oct 19, 2023 | 72.88 | 74.15 | 72.78 | 72.86 | 2,948,030 | -0.24(-0.32%) |
Oct 18, 2023 | 73.88 | 73.88 | 72.99 | 73.10 | 1,977,205 | -1.43(-1.92%) |
Oct 17, 2023 | 73.38 | 74.90 | 73.38 | 74.53 | 1,983,678 | +0.37(+0.50%) |
Oct 16, 2023 | 74.95 | 75.33 | 74.11 | 74.15 | 2,390,625 | -0.10(-0.13%) |
Oct 13, 2023 | 74.89 | 75.37 | 73.91 | 74.25 | 2,481,594 | -0.47(-0.63%) |
Oct 12, 2023 | 75.85 | 75.85 | 74.08 | 74.73 | 1,974,603 | -0.54(-0.72%) |
Oct 11, 2023 | 75.19 | 75.66 | 74.69 | 75.27 | 2,434,951 | +0.19(+0.25%) |
Oct 10, 2023 | 74.31 | 75.72 | 74.28 | 75.08 | 2,720,946 | +0.95(+1.28%) |
Oct 09, 2023 | 73.74 | 74.41 | 73.41 | 74.14 | 1,637,092 | -0.03(-0.04%) |
Oct 06, 2023 | 72.24 | 74.66 | 72.24 | 74.16 | 2,836,173 | +1.63(+2.24%) |
Oct 05, 2023 | 72.15 | 72.94 | 71.89 | 72.54 | 3,147,323 | -0.03(-0.04%) |
Oct 04, 2023 | 72.83 | 72.83 | 71.77 | 72.57 | 2,785,613 | +0.19(+0.26%) |
Oct 03, 2023 | 71.75 | 73.37 | 71.71 | 72.38 | 3,121,978 | +0.17(+0.23%) |
Oct 02, 2023 | 72.81 | 73.23 | 71.58 | 72.21 | 2,904,385 | -1.25(-1.70%) |
Sep 29, 2023 | 73.98 | 74.32 | 73.34 | 73.47 | 2,353,036 | +0.05(+0.07%) |
Sep 28, 2023 | 72.35 | 73.73 | 72.35 | 73.42 | 2,155,363 | +1.05(+1.46%) |
Sep 27, 2023 | 72.04 | 72.89 | 71.73 | 72.36 | 2,050,202 | +0.68(+0.95%) |
Sep 26, 2023 | 71.60 | 72.44 | 71.27 | 71.68 | 2,556,116 | -0.57(-0.79%) |
Sep 25, 2023 | 71.31 | 72.38 | 72.08 | 72.25 | 1,818,035 | +0.51(+0.71%) |
Sep 22, 2023 | 72.05 | 72.38 | 71.64 | 71.74 | 1,965,324 | -0.02(-0.03%) |
Sep 21, 2023 | 72.36 | 72.61 | 71.70 | 71.76 | 2,070,246 | -1.12(-1.54%) |
Sep 20, 2023 | 73.96 | 74.22 | 72.83 | 72.88 | 1,579,777 | -0.46(-0.63%) |
Sep 19, 2023 | 73.62 | 74.11 | 72.87 | 73.35 | 3,307,950 | -0.31(-0.41%) |
Sep 18, 2023 | 73.43 | 74.46 | 73.03 | 73.65 | 1,663,331 | +0.22(+0.30%) |
Sep 15, 2023 | 73.98 | 74.38 | 73.16 | 73.44 | 3,704,003 | -0.60(-0.81%) |
Sep 14, 2023 | 73.85 | 74.46 | 73.11 | 74.04 | 1,644,844 | +0.98(+1.33%) |
Sep 13, 2023 | 74.07 | 74.35 | 72.86 | 73.06 | 2,184,166 | -0.99(-1.34%) |
Sep 12, 2023 | 73.88 | 74.83 | 73.79 | 74.06 | 2,133,097 | -0.24(-0.32%) |
Sep 11, 2023 | 74.82 | 75.27 | 74.17 | 74.29 | 1,908,237 | +0.02(+0.03%) |
Sep 08, 2023 | 74.23 | 74.64 | 73.88 | 74.27 | 1,587,394 | -0.15(-0.20%) |
Sep 07, 2023 | 74.87 | 75.22 | 73.75 | 74.42 | 2,614,012 | -0.39(-0.53%) |
Sep 06, 2023 | 73.98 | 75.03 | 73.93 | 74.81 | 1,583,070 | +0.56(+0.76%) |
Sep 05, 2023 | 76.54 | 76.54 | 74.16 | 74.25 | 1,679,947 | -2.54(-3.31%) |
Sep 01, 2023 | 76.15 | 76.90 | 76.10 | 76.79 | 1,980,513 | +1.06(+1.40%) |
Aug 31, 2023 | 76.04 | 76.42 | 75.71 | 75.73 | 2,486,191 | -0.10(-0.13%) |
Aug 30, 2023 | 75.35 | 76.19 | 75.30 | 75.83 | 1,692,023 | +0.28(+0.37%) |
Aug 29, 2023 | 74.60 | 75.58 | 74.41 | 75.55 | 1,711,342 | +1.20(+1.62%) |
Aug 28, 2023 | 73.71 | 74.64 | 73.64 | 74.35 | 1,635,770 | +0.84(+1.14%) |
Aug 25, 2023 | 73.61 | 74.05 | 73.00 | 73.51 | 1,625,946 | +0.38(+0.53%) |
Aug 24, 2023 | 73.23 | 74.14 | 73.12 | 73.13 | 1,890,967 | -0.27(-0.36%) |
Aug 23, 2023 | 73.53 | 73.74 | 72.77 | 73.40 | 1,898,485 | +0.62(+0.85%) |
Aug 22, 2023 | 73.93 | 74.07 | 72.66 | 72.78 | 2,547,855 | -0.90(-1.22%) |
Aug 21, 2023 | 74.61 | 74.79 | 73.27 | 73.67 | 2,197,524 | -0.59(-0.80%) |
Aug 18, 2023 | 73.20 | 74.64 | 73.08 | 74.26 | 3,475,545 | +0.56(+0.76%) |
Aug 17, 2023 | 74.05 | 74.85 | 73.45 | 73.70 | 2,942,800 | +0.07(+0.09%) |
Aug 16, 2023 | 73.90 | 74.52 | 73.58 | 73.63 | 1,529,406 | -0.48(-0.65%) |
Aug 15, 2023 | 74.82 | 75.16 | 73.78 | 74.12 | 1,831,070 | -1.42(-1.88%) |
Aug 14, 2023 | 74.85 | 75.70 | 74.59 | 75.53 | 2,003,233 | +0.36(+0.48%) |
Aug 11, 2023 | 74.77 | 75.51 | 74.71 | 75.17 | 1,875,855 | +0.18(+0.24%) |
Aug 10, 2023 | 75.69 | 76.27 | 74.91 | 74.99 | 1,748,575 | -0.24(-0.31%) |
Aug 09, 2023 | 76.33 | 76.62 | 74.96 | 75.23 | 2,745,115 | -1.19(-1.56%) |
Aug 08, 2023 | 76.13 | 77.25 | 75.75 | 76.42 | 3,116,610 | -0.48(-0.63%) |
Aug 07, 2023 | 76.26 | 77.38 | 76.04 | 76.90 | 2,818,566 | +1.03(+1.36%) |
Aug 04, 2023 | 76.13 | 77.47 | 75.82 | 75.87 | 2,873,566 | -0.10(-0.13%) |
Aug 03, 2023 | 75.14 | 76.92 | 74.27 | 75.97 | 3,535,674 | +0.74(+0.98%) |
Aug 02, 2023 | 75.84 | 76.56 | 74.53 | 75.23 | 4,341,237 | -0.65(-0.86%) |