Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 73.46 | 73.55 | 73.46 | 73.48 | 3,896,496 | -0.02(-0.03%) |
Oct 30, 2023 | 73.50 | 73.55 | 73.49 | 73.50 | 2,652,526 | -0.09(-0.12%) |
Oct 27, 2023 | 73.52 | 73.60 | 73.52 | 73.59 | 2,640,822 | +0.07(+0.09%) |
Oct 26, 2023 | 73.33 | 73.53 | 73.33 | 73.52 | 2,580,470 | +0.22(+0.29%) |
Oct 25, 2023 | 73.37 | 73.39 | 73.12 | 73.31 | 1,499,644 | -0.13(-0.17%) |
Oct 24, 2023 | 73.43 | 73.48 | 73.37 | 73.43 | 3,465,157 | -0.02(-0.03%) |
Oct 23, 2023 | 73.28 | 73.47 | 73.28 | 73.45 | 9,858,914 | +0.10(+0.13%) |
Oct 20, 2023 | 73.26 | 73.39 | 73.26 | 73.36 | 2,064,244 | +0.18(+0.24%) |
Oct 19, 2023 | 73.12 | 73.21 | 73.08 | 73.18 | 2,928,251 | +0.07(+0.09%) |
Oct 18, 2023 | 73.19 | 73.22 | 73.11 | 73.11 | 2,183,965 | -0.10(-0.13%) |
Oct 17, 2023 | 73.28 | 73.29 | 73.15 | 73.21 | 1,677,142 | -0.24(-0.32%) |
Oct 16, 2023 | 73.49 | 73.53 | 73.44 | 73.44 | 1,694,607 | -0.10(-0.13%) |
Oct 13, 2023 | 73.56 | 73.62 | 73.51 | 73.54 | 1,957,220 | +0.06(+0.08%) |
Oct 12, 2023 | 73.52 | 73.61 | 73.46 | 73.48 | 2,513,098 | -0.14(-0.19%) |
Oct 11, 2023 | 73.60 | 73.65 | 73.56 | 73.62 | 2,295,341 | -0.01(-0.01%) |
Oct 10, 2023 | 73.55 | 73.68 | 73.53 | 73.63 | 3,766,956 | -0.04(-0.05%) |
Oct 09, 2023 | 73.50 | 73.68 | 73.50 | 73.67 | 1,496,453 | +0.31(+0.43%) |
Oct 06, 2023 | 73.25 | 73.37 | 73.24 | 73.36 | 2,106,581 | -0.10(-0.13%) |
Oct 05, 2023 | 73.47 | 73.49 | 73.40 | 73.45 | 2,598,340 | +0.12(+0.16%) |
Oct 04, 2023 | 73.21 | 73.36 | 73.19 | 73.34 | 4,199,925 | +0.19(+0.25%) |
Oct 03, 2023 | 73.32 | 73.34 | 73.15 | 73.15 | 2,725,885 | -0.16(-0.21%) |
Oct 02, 2023 | 73.27 | 73.38 | 73.27 | 73.31 | 1,700,958 | -0.15(-0.21%) |
Sep 29, 2023 | 73.51 | 73.56 | 73.44 | 73.46 | 2,934,319 | +0.06(+0.08%) |
Sep 28, 2023 | 73.22 | 73.43 | 73.22 | 73.40 | 2,264,132 | +0.14(+0.19%) |
Sep 27, 2023 | 73.39 | 73.44 | 73.21 | 73.27 | 6,333,518 | -0.12(-0.16%) |
Sep 26, 2023 | 73.39 | 73.47 | 73.35 | 73.38 | 4,669,247 | -0.03(-0.04%) |
Sep 25, 2023 | 73.37 | 73.42 | 73.39 | 73.41 | 3,114,000 | -0.06(-0.08%) |
Sep 22, 2023 | 73.36 | 73.50 | 73.36 | 73.47 | 3,055,560 | +0.14(+0.19%) |
Sep 21, 2023 | 73.30 | 73.37 | 73.30 | 73.33 | 1,559,850 | -0.05(-0.07%) |
Sep 20, 2023 | 73.51 | 73.59 | 73.37 | 73.38 | 2,440,348 | -0.07(-0.09%) |
Sep 19, 2023 | 73.49 | 73.52 | 73.25 | 73.45 | 2,175,835 | -0.10(-0.13%) |
Sep 18, 2023 | 73.50 | 73.57 | 73.45 | 73.55 | 1,600,483 | +0.00(+0.00%) |
Sep 15, 2023 | 73.57 | 73.61 | 73.52 | 73.55 | 1,607,851 | -0.04(-0.05%) |
Sep 14, 2023 | 73.67 | 73.69 | 73.58 | 73.59 | 1,681,277 | -0.03(-0.04%) |
Sep 13, 2023 | 73.51 | 73.66 | 73.51 | 73.62 | 1,221,343 | +0.08(+0.11%) |
Sep 12, 2023 | 73.56 | 73.57 | 73.53 | 73.54 | 2,009,719 | -0.04(-0.05%) |
Sep 11, 2023 | 73.52 | 73.61 | 73.52 | 73.58 | 1,398,363 | -0.01(-0.01%) |
Sep 08, 2023 | 73.62 | 73.70 | 73.58 | 73.59 | 1,579,172 | -0.01(-0.01%) |
Sep 07, 2023 | 73.52 | 73.61 | 73.50 | 73.60 | 1,179,930 | +0.16(+0.21%) |
Sep 06, 2023 | 73.59 | 73.59 | 73.43 | 73.44 | 1,451,793 | -0.13(-0.17%) |
Sep 05, 2023 | 73.66 | 73.67 | 73.55 | 73.57 | 2,931,192 | -0.14(-0.19%) |
Sep 01, 2023 | 73.86 | 73.93 | 73.69 | 73.71 | 2,071,174 | -0.08(-0.11%) |
Aug 31, 2023 | 73.70 | 73.80 | 73.70 | 73.78 | 2,374,272 | +0.11(+0.15%) |
Aug 30, 2023 | 73.67 | 73.77 | 73.67 | 73.68 | 2,669,224 | -0.01(-0.01%) |
Aug 29, 2023 | 73.41 | 73.70 | 73.38 | 73.69 | 5,546,764 | +0.23(+0.32%) |
Aug 28, 2023 | 73.38 | 73.47 | 73.37 | 73.45 | 1,566,845 | +0.07(+0.09%) |
Aug 25, 2023 | 73.41 | 73.48 | 73.32 | 73.38 | 1,779,590 | -0.08(-0.11%) |
Aug 24, 2023 | 73.43 | 73.52 | 73.33 | 73.46 | 2,089,316 | -0.04(-0.05%) |
Aug 23, 2023 | 73.38 | 73.55 | 73.38 | 73.50 | 2,640,657 | +0.21(+0.29%) |
Aug 22, 2023 | 73.36 | 73.36 | 73.28 | 73.29 | 1,616,704 | -0.05(-0.07%) |
Aug 21, 2023 | 73.33 | 73.39 | 73.31 | 73.33 | 3,783,629 | -0.10(-0.13%) |
Aug 18, 2023 | 73.44 | 73.51 | 73.41 | 73.43 | 1,513,787 | +0.04(+0.05%) |
Aug 17, 2023 | 73.34 | 73.44 | 73.31 | 73.39 | 1,846,205 | +0.06(+0.08%) |
Aug 16, 2023 | 73.43 | 73.49 | 73.33 | 73.33 | 1,444,399 | -0.09(-0.12%) |
Aug 15, 2023 | 73.42 | 73.53 | 73.23 | 73.42 | 1,513,543 | +0.00(+0.00%) |
Aug 14, 2023 | 73.46 | 73.50 | 73.39 | 73.42 | 1,806,841 | -0.10(-0.13%) |
Aug 11, 2023 | 73.57 | 73.63 | 73.51 | 73.52 | 1,402,777 | -0.13(-0.17%) |
Aug 10, 2023 | 73.79 | 73.85 | 73.64 | 73.65 | 2,085,818 | -0.11(-0.15%) |
Aug 09, 2023 | 73.78 | 73.84 | 73.75 | 73.75 | 1,449,520 | -0.05(-0.07%) |
Aug 08, 2023 | 73.78 | 73.84 | 73.75 | 73.80 | 2,802,958 | +0.07(+0.09%) |
Aug 07, 2023 | 73.70 | 73.77 | 73.69 | 73.73 | 3,042,230 | +0.03(+0.04%) |
Aug 04, 2023 | 73.60 | 73.73 | 73.60 | 73.71 | 2,685,041 | +0.25(+0.35%) |
Aug 03, 2023 | 73.45 | 73.51 | 73.42 | 73.45 | 3,284,096 | -0.06(-0.08%) |
Aug 02, 2023 | 73.43 | 73.53 | 73.40 | 73.51 | 1,631,709 | +0.03(+0.04%) |