Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 74.31 | 79.20 | 74.14 | 76.10 | 479,667 | +7.10(+10.29%) |
Oct 30, 2023 | 69.97 | 70.27 | 68.73 | 69.00 | 225,229 | -0.61(-0.88%) |
Oct 27, 2023 | 70.59 | 70.91 | 69.05 | 69.61 | 357,277 | -0.76(-1.08%) |
Oct 26, 2023 | 69.65 | 70.91 | 69.30 | 70.38 | 240,661 | +0.62(+0.89%) |
Oct 25, 2023 | 69.52 | 69.92 | 69.03 | 69.75 | 332,107 | -0.01(-0.01%) |
Oct 24, 2023 | 70.14 | 70.19 | 68.21 | 69.76 | 323,722 | +0.28(+0.40%) |
Oct 23, 2023 | 69.52 | 70.65 | 69.47 | 69.49 | 371,712 | -0.05(-0.07%) |
Oct 20, 2023 | 70.92 | 70.94 | 68.78 | 69.53 | 340,956 | -1.29(-1.82%) |
Oct 19, 2023 | 72.61 | 72.75 | 70.67 | 70.82 | 165,506 | -1.79(-2.47%) |
Oct 18, 2023 | 74.29 | 74.66 | 72.33 | 72.61 | 169,881 | -1.70(-2.29%) |
Oct 17, 2023 | 74.16 | 75.34 | 74.06 | 74.31 | 211,290 | -0.09(-0.12%) |
Oct 16, 2023 | 74.37 | 74.72 | 73.89 | 74.40 | 139,754 | +0.72(+0.98%) |
Oct 13, 2023 | 75.23 | 75.71 | 73.57 | 73.68 | 115,596 | -1.36(-1.82%) |
Oct 12, 2023 | 75.35 | 75.35 | 74.22 | 75.04 | 99,395 | -0.31(-0.41%) |
Oct 11, 2023 | 74.59 | 75.51 | 74.02 | 75.35 | 170,574 | +1.12(+1.51%) |
Oct 10, 2023 | 74.92 | 75.69 | 74.14 | 74.23 | 161,160 | -0.31(-0.41%) |
Oct 09, 2023 | 73.37 | 75.27 | 72.91 | 74.54 | 140,638 | +1.05(+1.43%) |
Oct 06, 2023 | 73.08 | 73.95 | 72.19 | 73.49 | 201,730 | +0.17(+0.23%) |
Oct 05, 2023 | 73.56 | 74.54 | 73.24 | 73.32 | 218,124 | -0.72(-0.98%) |
Oct 04, 2023 | 73.62 | 74.27 | 73.08 | 74.04 | 180,578 | +0.44(+0.59%) |
Oct 03, 2023 | 72.66 | 74.07 | 72.26 | 73.61 | 231,193 | +0.53(+0.73%) |
Oct 02, 2023 | 74.80 | 74.80 | 72.09 | 73.08 | 329,332 | -2.02(-2.69%) |
Sep 29, 2023 | 77.59 | 77.67 | 74.60 | 75.09 | 273,019 | -1.99(-2.58%) |
Sep 28, 2023 | 78.06 | 78.93 | 76.88 | 77.08 | 322,438 | -1.11(-1.42%) |
Sep 27, 2023 | 76.42 | 79.02 | 76.42 | 78.19 | 302,890 | +1.99(+2.61%) |
Sep 26, 2023 | 75.23 | 76.64 | 74.18 | 76.20 | 270,466 | +0.85(+1.13%) |
Sep 25, 2023 | 75.91 | 75.75 | 75.19 | 75.35 | 118,447 | -0.76(-1.00%) |
Sep 22, 2023 | 76.38 | 77.02 | 76.04 | 76.11 | 127,646 | -0.21(-0.27%) |
Sep 21, 2023 | 77.44 | 77.85 | 76.32 | 76.32 | 128,382 | -1.62(-2.08%) |
Sep 20, 2023 | 78.65 | 79.12 | 77.79 | 77.94 | 150,718 | -0.46(-0.58%) |
Sep 19, 2023 | 78.03 | 78.79 | 77.76 | 78.40 | 161,704 | +0.69(+0.89%) |
Sep 18, 2023 | 75.82 | 77.73 | 75.75 | 77.70 | 190,703 | +2.15(+2.84%) |
Sep 15, 2023 | 75.87 | 75.92 | 74.56 | 75.56 | 796,420 | -0.36(-0.47%) |
Sep 14, 2023 | 75.68 | 76.81 | 75.19 | 75.91 | 244,269 | +0.80(+1.07%) |
Sep 13, 2023 | 74.95 | 75.71 | 74.83 | 75.11 | 195,060 | -0.07(-0.09%) |
Sep 12, 2023 | 74.41 | 75.48 | 74.41 | 75.18 | 207,595 | +0.70(+0.94%) |
Sep 11, 2023 | 74.74 | 75.72 | 73.81 | 74.48 | 250,700 | -0.34(-0.45%) |
Sep 08, 2023 | 74.72 | 75.59 | 73.86 | 74.82 | 224,758 | +0.14(+0.19%) |
Sep 07, 2023 | 78.10 | 78.10 | 73.84 | 74.68 | 557,136 | -3.35(-4.30%) |
Sep 06, 2023 | 80.07 | 81.31 | 77.95 | 78.03 | 415,286 | -1.82(-2.28%) |
Sep 05, 2023 | 81.11 | 81.26 | 76.57 | 79.85 | 236,314 | -1.58(-1.94%) |
Sep 01, 2023 | 82.12 | 82.51 | 81.05 | 81.43 | 177,642 | -0.04(-0.05%) |
Aug 31, 2023 | 82.87 | 83.30 | 81.32 | 81.47 | 161,958 | -1.39(-1.68%) |
Aug 30, 2023 | 82.87 | 83.41 | 82.32 | 82.87 | 146,650 | -0.11(-0.13%) |
Aug 29, 2023 | 82.50 | 82.99 | 82.02 | 82.98 | 135,438 | +0.65(+0.79%) |
Aug 28, 2023 | 82.85 | 83.87 | 82.17 | 82.32 | 93,660 | -0.46(-0.56%) |
Aug 25, 2023 | 81.25 | 83.24 | 81.24 | 82.79 | 114,404 | +1.54(+1.90%) |
Aug 24, 2023 | 80.89 | 82.06 | 80.89 | 81.25 | 230,159 | +0.58(+0.72%) |
Aug 23, 2023 | 81.74 | 81.80 | 80.50 | 80.66 | 303,359 | -0.89(-1.09%) |
Aug 22, 2023 | 81.40 | 82.09 | 81.37 | 81.55 | 154,055 | +0.09(+0.11%) |
Aug 21, 2023 | 81.86 | 82.08 | 80.65 | 81.46 | 183,305 | -0.65(-0.79%) |
Aug 18, 2023 | 83.08 | 83.26 | 81.85 | 82.12 | 205,371 | -1.17(-1.40%) |
Aug 17, 2023 | 85.79 | 85.79 | 83.19 | 83.28 | 212,920 | -2.60(-3.03%) |
Aug 16, 2023 | 87.19 | 87.48 | 85.88 | 85.88 | 196,714 | -1.27(-1.45%) |
Aug 15, 2023 | 89.31 | 89.55 | 86.97 | 87.15 | 104,309 | -2.58(-2.88%) |
Aug 14, 2023 | 90.27 | 90.27 | 88.05 | 89.73 | 134,887 | -0.64(-0.70%) |
Aug 11, 2023 | 90.20 | 90.81 | 88.73 | 90.37 | 100,262 | +0.17(+0.19%) |
Aug 10, 2023 | 89.50 | 90.49 | 89.50 | 90.20 | 195,025 | +0.67(+0.75%) |
Aug 09, 2023 | 90.56 | 90.89 | 88.70 | 89.53 | 153,685 | -1.51(-1.65%) |
Aug 08, 2023 | 88.91 | 91.29 | 88.58 | 91.04 | 153,989 | +1.53(+1.70%) |
Aug 07, 2023 | 88.28 | 89.71 | 87.09 | 89.51 | 165,090 | +1.23(+1.39%) |
Aug 04, 2023 | 88.05 | 89.42 | 87.59 | 88.28 | 150,760 | +0.31(+0.35%) |
Aug 03, 2023 | 88.30 | 88.40 | 86.43 | 87.98 | 187,351 | -0.30(-0.33%) |
Aug 02, 2023 | 87.47 | 89.13 | 86.66 | 88.27 | 290,298 | +0.88(+1.00%) |