Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 73.89 | 74.73 | 73.49 | 73.92 | 1,817,873 | -0.02(-0.03%) |
Oct 30, 2023 | 73.80 | 74.20 | 73.19 | 73.94 | 914,229 | +0.86(+1.17%) |
Oct 27, 2023 | 74.27 | 75.59 | 72.96 | 73.08 | 1,091,972 | -1.21(-1.63%) |
Oct 26, 2023 | 71.16 | 75.19 | 70.39 | 74.30 | 1,517,901 | +4.90(+7.06%) |
Oct 25, 2023 | 69.76 | 70.30 | 69.38 | 69.40 | 1,002,573 | -0.92(-1.31%) |
Oct 24, 2023 | 70.24 | 70.70 | 69.59 | 70.32 | 959,490 | +0.68(+0.97%) |
Oct 23, 2023 | 69.60 | 70.49 | 69.52 | 69.64 | 770,105 | -0.08(-0.11%) |
Oct 20, 2023 | 70.57 | 70.76 | 69.60 | 69.72 | 838,367 | -0.61(-0.86%) |
Oct 19, 2023 | 70.73 | 71.39 | 69.88 | 70.33 | 1,059,725 | -0.48(-0.67%) |
Oct 18, 2023 | 73.36 | 73.49 | 70.79 | 70.81 | 620,373 | -3.52(-4.74%) |
Oct 17, 2023 | 73.62 | 75.12 | 73.59 | 74.33 | 942,035 | +0.29(+0.39%) |
Oct 16, 2023 | 73.90 | 74.60 | 73.57 | 74.04 | 412,357 | +0.88(+1.21%) |
Oct 13, 2023 | 74.09 | 74.33 | 72.84 | 73.15 | 390,142 | -0.81(-1.10%) |
Oct 12, 2023 | 75.43 | 75.72 | 73.67 | 73.96 | 633,769 | -1.24(-1.65%) |
Oct 11, 2023 | 74.22 | 75.22 | 73.99 | 75.20 | 564,892 | +1.02(+1.38%) |
Oct 10, 2023 | 74.87 | 75.29 | 74.15 | 74.18 | 745,345 | -0.39(-0.52%) |
Oct 09, 2023 | 73.31 | 74.72 | 73.15 | 74.57 | 610,191 | +0.43(+0.57%) |
Oct 06, 2023 | 72.66 | 74.46 | 71.95 | 74.14 | 1,003,695 | +1.32(+1.81%) |
Oct 05, 2023 | 73.06 | 73.78 | 72.73 | 72.82 | 925,450 | -0.88(-1.20%) |
Oct 04, 2023 | 72.07 | 73.93 | 71.94 | 73.71 | 901,020 | +1.80(+2.51%) |
Oct 03, 2023 | 71.86 | 72.56 | 71.57 | 71.90 | 439,208 | -0.36(-0.49%) |
Oct 02, 2023 | 72.12 | 72.95 | 71.71 | 72.26 | 570,238 | +0.03(+0.04%) |
Sep 29, 2023 | 72.92 | 73.12 | 72.14 | 72.23 | 570,472 | -0.21(-0.29%) |
Sep 28, 2023 | 71.88 | 73.18 | 71.84 | 72.44 | 553,716 | +0.50(+0.69%) |
Sep 27, 2023 | 71.80 | 72.25 | 71.43 | 71.94 | 740,617 | +0.51(+0.71%) |
Sep 26, 2023 | 72.63 | 72.87 | 71.42 | 71.44 | 650,105 | -1.71(-2.34%) |
Sep 25, 2023 | 72.45 | 73.25 | 72.94 | 73.15 | 479,349 | +0.47(+0.64%) |
Sep 22, 2023 | 72.59 | 73.19 | 72.37 | 72.69 | 398,374 | +0.03(+0.04%) |
Sep 21, 2023 | 73.66 | 73.66 | 72.62 | 72.66 | 483,580 | -1.43(-1.93%) |
Sep 20, 2023 | 74.73 | 75.05 | 73.86 | 74.08 | 417,400 | -0.24(-0.32%) |
Sep 19, 2023 | 74.51 | 74.88 | 74.03 | 74.32 | 690,771 | -0.72(-0.96%) |
Sep 18, 2023 | 74.81 | 75.52 | 74.48 | 75.04 | 569,386 | +0.47(+0.62%) |
Sep 15, 2023 | 74.19 | 74.66 | 73.81 | 74.58 | 1,428,582 | +0.04(+0.05%) |
Sep 14, 2023 | 75.12 | 75.44 | 74.43 | 74.54 | 837,609 | +0.06(+0.08%) |
Sep 13, 2023 | 74.49 | 74.86 | 74.07 | 74.48 | 502,356 | -0.29(-0.38%) |
Sep 12, 2023 | 74.58 | 75.22 | 74.38 | 74.77 | 398,658 | -0.40(-0.53%) |
Sep 11, 2023 | 75.31 | 75.43 | 74.38 | 75.16 | 531,187 | +0.13(+0.17%) |
Sep 08, 2023 | 75.20 | 75.64 | 74.77 | 75.03 | 497,778 | -0.18(-0.24%) |
Sep 07, 2023 | 75.84 | 75.84 | 74.41 | 75.21 | 832,954 | -1.10(-1.44%) |
Sep 06, 2023 | 76.19 | 76.92 | 75.79 | 76.31 | 346,275 | +0.31(+0.40%) |
Sep 05, 2023 | 78.30 | 78.54 | 75.16 | 76.01 | 453,296 | -2.75(-3.49%) |
Sep 01, 2023 | 78.66 | 79.01 | 78.17 | 78.75 | 459,611 | +0.52(+0.66%) |
Aug 31, 2023 | 78.19 | 79.08 | 78.12 | 78.24 | 1,400,501 | +0.13(+0.17%) |
Aug 30, 2023 | 78.30 | 78.97 | 78.00 | 78.11 | 545,531 | +0.00(+0.00%) |
Aug 29, 2023 | 76.97 | 78.18 | 76.61 | 78.11 | 394,258 | +1.14(+1.48%) |
Aug 28, 2023 | 76.89 | 77.59 | 76.85 | 76.97 | 308,448 | +0.34(+0.44%) |
Aug 25, 2023 | 76.08 | 77.07 | 75.97 | 76.63 | 368,441 | +1.18(+1.56%) |
Aug 24, 2023 | 76.07 | 76.94 | 75.42 | 75.45 | 385,758 | -0.83(-1.09%) |
Aug 23, 2023 | 75.37 | 76.39 | 75.19 | 76.28 | 302,230 | +1.25(+1.66%) |
Aug 22, 2023 | 75.40 | 75.47 | 74.74 | 75.03 | 352,618 | +0.15(+0.20%) |
Aug 21, 2023 | 74.69 | 74.98 | 74.04 | 74.89 | 385,889 | +0.09(+0.12%) |
Aug 18, 2023 | 74.08 | 75.29 | 74.07 | 74.80 | 454,220 | +0.43(+0.57%) |
Aug 17, 2023 | 75.52 | 75.66 | 74.31 | 74.37 | 276,309 | -0.98(-1.30%) |
Aug 16, 2023 | 76.12 | 76.61 | 75.32 | 75.35 | 427,862 | -0.84(-1.11%) |
Aug 15, 2023 | 76.98 | 77.30 | 76.13 | 76.19 | 404,779 | -1.31(-1.69%) |
Aug 14, 2023 | 76.98 | 77.52 | 76.48 | 77.50 | 485,595 | +0.42(+0.54%) |
Aug 11, 2023 | 76.44 | 77.15 | 76.33 | 77.09 | 498,421 | +0.50(+0.65%) |
Aug 10, 2023 | 76.64 | 77.25 | 76.23 | 76.59 | 463,115 | +0.13(+0.17%) |
Aug 09, 2023 | 76.63 | 76.91 | 76.20 | 76.46 | 368,159 | -0.37(-0.48%) |
Aug 08, 2023 | 76.71 | 76.98 | 75.88 | 76.83 | 467,985 | -0.71(-0.92%) |
Aug 07, 2023 | 76.79 | 77.82 | 76.71 | 77.54 | 400,362 | +1.18(+1.54%) |
Aug 04, 2023 | 77.93 | 77.93 | 76.07 | 76.36 | 793,584 | -1.38(-1.77%) |
Aug 03, 2023 | 77.36 | 78.01 | 77.09 | 77.74 | 645,622 | -0.08(-0.10%) |
Aug 02, 2023 | 78.81 | 79.24 | 77.67 | 77.82 | 856,743 | -1.46(-1.84%) |