Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 77.50 | 78.27 | 77.45 | 78.18 | 265,060 | +2.59(+3.42%) |
Oct 30, 2023 | 76.23 | 76.38 | 75.39 | 75.59 | 12,544 | -0.43(-0.57%) |
Oct 27, 2023 | 76.17 | 76.26 | 75.90 | 76.03 | 11,087 | -0.86(-1.12%) |
Oct 26, 2023 | 76.72 | 77.04 | 76.55 | 76.89 | 27,733 | +0.49(+0.64%) |
Oct 25, 2023 | 76.33 | 76.40 | 76.27 | 76.40 | 7,881 | +0.18(+0.24%) |
Oct 24, 2023 | 76.23 | 76.24 | 76.00 | 76.22 | 5,669 | +0.29(+0.38%) |
Oct 23, 2023 | 76.25 | 76.25 | 75.81 | 75.93 | 12,151 | -0.22(-0.28%) |
Oct 20, 2023 | 76.17 | 76.17 | 76.03 | 76.15 | 3,937 | +0.11(+0.15%) |
Oct 19, 2023 | 76.12 | 76.13 | 75.89 | 76.04 | 4,634 | -0.05(-0.06%) |
Oct 18, 2023 | 75.99 | 76.11 | 75.95 | 76.08 | 5,096 | +0.13(+0.17%) |
Oct 17, 2023 | 75.83 | 76.00 | 75.79 | 75.95 | 15,442 | +0.35(+0.47%) |
Oct 16, 2023 | 75.60 | 75.78 | 75.55 | 75.60 | 2,164 | +0.07(+0.10%) |
Oct 13, 2023 | 75.65 | 75.72 | 75.29 | 75.52 | 4,300 | -0.29(-0.39%) |
Oct 12, 2023 | 75.48 | 75.85 | 75.48 | 75.82 | 7,590 | +0.72(+0.96%) |
Oct 11, 2023 | 74.92 | 75.27 | 74.89 | 75.09 | 5,728 | +0.48(+0.65%) |
Oct 10, 2023 | 74.88 | 74.88 | 74.50 | 74.61 | 4,726 | +0.28(+0.38%) |
Oct 09, 2023 | 74.89 | 74.89 | 74.24 | 74.33 | 27,182 | -0.92(-1.22%) |
Oct 06, 2023 | 75.17 | 75.34 | 75.01 | 75.25 | 4,427 | +0.99(+1.34%) |
Oct 05, 2023 | 74.61 | 74.64 | 74.18 | 74.26 | 4,113 | -0.49(-0.66%) |
Oct 04, 2023 | 74.67 | 74.85 | 74.54 | 74.75 | 15,113 | +0.25(+0.34%) |
Oct 03, 2023 | 75.71 | 75.83 | 73.35 | 74.49 | 67,285 | -0.95(-1.26%) |
Oct 02, 2023 | 75.42 | 75.56 | 75.39 | 75.44 | 19,860 | +0.36(+0.48%) |
Sep 29, 2023 | 74.86 | 75.15 | 74.81 | 75.08 | 8,978 | +0.26(+0.35%) |
Sep 28, 2023 | 74.94 | 74.94 | 74.78 | 74.82 | 2,698 | -0.26(-0.35%) |
Sep 27, 2023 | 74.73 | 75.16 | 74.73 | 75.07 | 5,795 | +0.56(+0.75%) |
Sep 26, 2023 | 74.39 | 74.55 | 74.35 | 74.51 | 3,922 | +0.19(+0.26%) |
Sep 25, 2023 | 74.27 | 74.32 | 74.21 | 74.32 | 5,119 | +0.47(+0.64%) |
Sep 22, 2023 | 73.76 | 73.85 | 73.42 | 73.85 | 11,174 | +0.93(+1.27%) |
Sep 21, 2023 | 73.28 | 73.28 | 72.70 | 72.92 | 2,691 | -0.56(-0.77%) |
Sep 20, 2023 | 73.05 | 73.49 | 72.90 | 73.49 | 3,889 | +0.32(+0.43%) |
Sep 19, 2023 | 73.04 | 73.18 | 73.04 | 73.17 | 2,570 | +0.26(+0.36%) |
Sep 18, 2023 | 72.99 | 72.99 | 72.84 | 72.91 | 9,313 | -0.16(-0.22%) |
Sep 15, 2023 | 73.00 | 73.14 | 72.89 | 73.07 | 5,907 | +0.37(+0.51%) |
Sep 14, 2023 | 72.31 | 72.71 | 72.28 | 72.70 | 7,168 | +0.11(+0.15%) |
Sep 13, 2023 | 72.55 | 72.64 | 72.43 | 72.59 | 1,206 | +0.40(+0.56%) |
Sep 12, 2023 | 72.15 | 72.27 | 72.15 | 72.18 | 1,828 | +0.57(+0.80%) |
Sep 11, 2023 | 71.50 | 71.66 | 71.31 | 71.61 | 5,966 | -1.29(-1.77%) |
Sep 08, 2023 | 72.55 | 72.92 | 72.53 | 72.90 | 7,076 | +0.61(+0.84%) |
Sep 07, 2023 | 72.47 | 72.47 | 72.00 | 72.29 | 6,283 | -0.39(-0.54%) |
Sep 06, 2023 | 72.23 | 72.72 | 72.22 | 72.68 | 13,860 | -0.01(-0.02%) |
Sep 05, 2023 | 72.57 | 72.74 | 72.28 | 72.69 | 44,064 | +1.56(+2.20%) |
Sep 01, 2023 | 69.74 | 71.15 | 69.73 | 71.13 | 36,882 | +0.72(+1.03%) |
Aug 31, 2023 | 70.54 | 71.14 | 70.33 | 70.41 | 36,534 | -0.73(-1.03%) |
Aug 30, 2023 | 70.65 | 71.14 | 70.50 | 71.14 | 30,754 | +0.49(+0.69%) |
Aug 29, 2023 | 72.00 | 72.26 | 70.62 | 70.65 | 22,482 | -0.60(-0.84%) |
Aug 28, 2023 | 71.33 | 71.38 | 71.19 | 71.25 | 4,381 | +0.15(+0.22%) |
Aug 25, 2023 | 70.90 | 71.20 | 70.26 | 71.09 | 6,615 | +0.56(+0.80%) |
Aug 24, 2023 | 70.56 | 70.63 | 70.18 | 70.53 | 11,732 | +0.99(+1.43%) |
Aug 23, 2023 | 69.51 | 69.54 | 69.30 | 69.54 | 11,987 | -1.02(-1.45%) |
Aug 22, 2023 | 70.56 | 70.68 | 70.35 | 70.56 | 6,739 | -0.30(-0.42%) |
Aug 21, 2023 | 70.75 | 70.95 | 70.65 | 70.86 | 28,477 | +0.93(+1.33%) |
Aug 18, 2023 | 69.99 | 69.99 | 69.67 | 69.93 | 3,877 | -0.35(-0.50%) |
Aug 17, 2023 | 70.10 | 70.71 | 70.10 | 70.28 | 24,277 | -0.61(-0.86%) |
Aug 16, 2023 | 70.18 | 70.89 | 70.18 | 70.89 | 14,445 | +0.85(+1.21%) |
Aug 15, 2023 | 70.00 | 70.09 | 69.61 | 70.04 | 7,816 | +0.10(+0.14%) |
Aug 14, 2023 | 69.92 | 70.00 | 69.69 | 69.94 | 13,346 | +0.56(+0.81%) |
Aug 11, 2023 | 69.32 | 69.42 | 69.15 | 69.38 | 3,565 | +0.13(+0.19%) |
Aug 10, 2023 | 68.57 | 69.25 | 68.57 | 69.25 | 5,370 | +1.09(+1.60%) |
Aug 09, 2023 | 67.77 | 68.25 | 67.77 | 68.16 | 3,079 | +0.31(+0.45%) |
Aug 08, 2023 | 67.58 | 67.87 | 67.48 | 67.85 | 6,467 | +0.90(+1.34%) |
Aug 07, 2023 | 66.47 | 67.00 | 66.37 | 66.95 | 32,516 | +0.71(+1.07%) |
Aug 04, 2023 | 66.25 | 66.33 | 66.07 | 66.24 | 21,344 | -0.73(-1.09%) |
Aug 03, 2023 | 67.11 | 67.14 | 66.62 | 66.97 | 4,667 | -0.68(-1.01%) |
Aug 02, 2023 | 67.61 | 67.69 | 67.45 | 67.65 | 3,886 | +0.04(+0.06%) |