Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 77.30 | 79.94 | 77.18 | 79.79 | 19,038,320 | +2.76(+3.59%) |
Oct 30, 2023 | 77.51 | 78.23 | 76.23 | 77.02 | 24,083,422 | -0.58(-0.75%) |
Oct 27, 2023 | 76.98 | 78.20 | 76.87 | 77.60 | 22,388,038 | +0.01(+0.01%) |
Oct 26, 2023 | 76.46 | 78.26 | 76.37 | 77.59 | 34,040,076 | +0.73(+0.94%) |
Oct 25, 2023 | 77.79 | 77.79 | 76.24 | 76.86 | 22,593,414 | +0.03(+0.04%) |
Oct 24, 2023 | 77.20 | 77.25 | 75.44 | 76.84 | 26,059,804 | +5.15(+7.18%) |
Oct 23, 2023 | 71.15 | 72.55 | 71.09 | 71.69 | 8,522,777 | +0.57(+0.80%) |
Oct 20, 2023 | 72.63 | 72.69 | 71.05 | 71.12 | 8,156,303 | -1.31(-1.81%) |
Oct 19, 2023 | 72.52 | 73.37 | 72.39 | 72.43 | 7,569,804 | -0.34(-0.47%) |
Oct 18, 2023 | 72.55 | 73.42 | 72.46 | 72.78 | 7,947,024 | +0.34(+0.47%) |
Oct 17, 2023 | 72.30 | 73.44 | 71.90 | 72.43 | 8,195,903 | -0.09(-0.12%) |
Oct 16, 2023 | 72.19 | 72.62 | 71.16 | 72.52 | 6,424,830 | +0.72(+1.00%) |
Oct 13, 2023 | 72.47 | 72.93 | 71.65 | 71.81 | 8,840,081 | -0.05(-0.07%) |
Oct 12, 2023 | 71.96 | 72.10 | 70.87 | 71.86 | 7,059,479 | -0.01(-0.01%) |
Oct 11, 2023 | 71.88 | 71.88 | 71.19 | 71.87 | 7,490,343 | -0.04(-0.05%) |
Oct 10, 2023 | 72.01 | 72.21 | 71.22 | 71.90 | 10,842,073 | +0.35(+0.49%) |
Oct 09, 2023 | 71.76 | 71.81 | 70.40 | 71.55 | 13,994,812 | +3.16(+4.62%) |
Oct 06, 2023 | 67.74 | 69.00 | 67.20 | 68.39 | 8,712,221 | +0.38(+0.56%) |
Oct 05, 2023 | 68.78 | 68.98 | 67.90 | 68.01 | 7,551,273 | -0.73(-1.06%) |
Oct 04, 2023 | 68.75 | 68.82 | 67.86 | 68.74 | 10,470,487 | -0.45(-0.65%) |
Oct 03, 2023 | 70.00 | 70.83 | 69.05 | 69.19 | 8,341,020 | -0.75(-1.07%) |
Oct 02, 2023 | 70.33 | 70.53 | 69.50 | 69.93 | 6,928,039 | -0.62(-0.88%) |
Sep 29, 2023 | 70.88 | 71.09 | 70.15 | 70.55 | 6,494,278 | -0.03(-0.04%) |
Sep 28, 2023 | 70.80 | 71.64 | 70.53 | 70.58 | 8,660,774 | -0.86(-1.21%) |
Sep 27, 2023 | 71.32 | 71.89 | 71.02 | 71.44 | 9,580,754 | +0.61(+0.86%) |
Sep 26, 2023 | 70.02 | 70.99 | 69.91 | 70.84 | 10,531,006 | +0.21(+0.29%) |
Sep 25, 2023 | 69.89 | 70.68 | 69.94 | 70.63 | 10,639,443 | +0.46(+0.66%) |
Sep 22, 2023 | 71.18 | 71.26 | 70.02 | 70.17 | 9,868,867 | -1.04(-1.46%) |
Sep 21, 2023 | 72.82 | 72.98 | 71.02 | 71.21 | 12,708,014 | -1.75(-2.40%) |
Sep 20, 2023 | 74.45 | 74.66 | 72.91 | 72.96 | 11,036,367 | -0.64(-0.87%) |
Sep 19, 2023 | 73.50 | 73.94 | 72.95 | 73.60 | 11,618,615 | -0.10(-0.13%) |
Sep 18, 2023 | 74.41 | 75.00 | 73.64 | 73.70 | 10,045,052 | -0.61(-0.82%) |
Sep 15, 2023 | 73.62 | 74.89 | 73.60 | 74.31 | 16,372,493 | +0.29(+0.40%) |
Sep 14, 2023 | 72.23 | 74.15 | 72.17 | 74.01 | 15,909,696 | -0.06(-0.08%) |
Sep 13, 2023 | 74.07 | 75.15 | 73.97 | 74.07 | 11,910,134 | +0.00(+0.00%) |
Sep 12, 2023 | 73.23 | 74.22 | 72.21 | 74.07 | 18,290,994 | -1.31(-1.74%) |
Sep 11, 2023 | 78.62 | 78.91 | 74.49 | 75.38 | 25,110,922 | -6.45(-7.88%) |
Sep 08, 2023 | 82.67 | 82.74 | 81.31 | 81.83 | 6,106,782 | -0.83(-1.01%) |
Sep 07, 2023 | 82.16 | 82.75 | 82.05 | 82.67 | 6,504,804 | +0.80(+0.98%) |
Sep 06, 2023 | 83.20 | 83.30 | 81.61 | 81.86 | 7,758,071 | -1.51(-1.81%) |
Sep 05, 2023 | 84.55 | 84.60 | 83.34 | 83.37 | 5,074,017 | -1.21(-1.43%) |
Sep 01, 2023 | 84.90 | 84.98 | 84.20 | 84.58 | 2,635,124 | +0.24(+0.28%) |
Aug 31, 2023 | 84.99 | 85.31 | 84.33 | 84.34 | 5,013,333 | -0.38(-0.45%) |
Aug 30, 2023 | 83.95 | 85.02 | 83.95 | 84.73 | 4,559,511 | +1.06(+1.27%) |
Aug 29, 2023 | 84.07 | 84.44 | 83.58 | 83.67 | 5,233,798 | -0.38(-0.45%) |
Aug 28, 2023 | 83.17 | 84.35 | 83.14 | 84.05 | 4,931,771 | +1.03(+1.24%) |
Aug 25, 2023 | 83.82 | 84.04 | 82.98 | 83.02 | 4,832,891 | -0.45(-0.54%) |
Aug 24, 2023 | 83.81 | 84.46 | 83.47 | 83.47 | 3,983,945 | -0.87(-1.03%) |
Aug 23, 2023 | 83.86 | 84.45 | 83.61 | 84.34 | 4,551,833 | +0.70(+0.83%) |
Aug 22, 2023 | 84.13 | 84.13 | 83.39 | 83.65 | 4,003,556 | -0.19(-0.22%) |
Aug 21, 2023 | 83.93 | 84.31 | 83.54 | 83.83 | 4,584,960 | -0.27(-0.33%) |
Aug 18, 2023 | 82.97 | 84.53 | 82.95 | 84.11 | 8,314,268 | +0.64(+0.76%) |
Aug 17, 2023 | 83.29 | 84.03 | 82.86 | 83.47 | 5,192,779 | +0.59(+0.71%) |
Aug 16, 2023 | 83.27 | 83.52 | 82.84 | 82.88 | 4,319,203 | -0.51(-0.61%) |
Aug 15, 2023 | 83.84 | 83.94 | 83.32 | 83.39 | 4,288,302 | -0.76(-0.90%) |
Aug 14, 2023 | 84.54 | 84.80 | 83.94 | 84.15 | 3,617,018 | -0.39(-0.46%) |
Aug 11, 2023 | 83.64 | 84.57 | 83.62 | 84.54 | 3,881,910 | +0.60(+0.72%) |
Aug 10, 2023 | 85.01 | 85.74 | 83.82 | 83.94 | 5,505,107 | -1.51(-1.77%) |
Aug 09, 2023 | 83.80 | 85.58 | 83.69 | 85.44 | 9,041,457 | +1.52(+1.81%) |
Aug 08, 2023 | 82.76 | 84.14 | 82.42 | 83.93 | 7,415,909 | +0.72(+0.87%) |
Aug 07, 2023 | 82.50 | 83.49 | 82.47 | 83.20 | 6,923,926 | +0.90(+1.09%) |
Aug 04, 2023 | 82.80 | 82.94 | 82.10 | 82.31 | 5,725,045 | -0.12(-0.14%) |
Aug 03, 2023 | 83.26 | 83.49 | 82.12 | 82.43 | 8,165,060 | -0.77(-0.92%) |
Aug 02, 2023 | 85.18 | 85.59 | 83.01 | 83.20 | 8,853,461 | -2.44(-2.85%) |