Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 73.94 | 78.80 | 73.76 | 75.72 | 482,106 | +7.07(+10.29%) |
Oct 30, 2023 | 69.62 | 69.91 | 68.39 | 68.65 | 226,374 | -0.61(-0.88%) |
Oct 27, 2023 | 70.24 | 70.55 | 68.70 | 69.26 | 359,093 | -0.76(-1.08%) |
Oct 26, 2023 | 69.30 | 70.55 | 68.95 | 70.02 | 241,884 | +0.62(+0.89%) |
Oct 25, 2023 | 69.17 | 69.57 | 68.68 | 69.40 | 333,795 | -0.01(-0.01%) |
Oct 24, 2023 | 69.78 | 69.84 | 67.86 | 69.41 | 325,368 | +0.28(+0.40%) |
Oct 23, 2023 | 69.17 | 70.29 | 69.11 | 69.13 | 373,601 | -0.05(-0.07%) |
Oct 20, 2023 | 70.56 | 70.58 | 68.43 | 69.18 | 342,689 | -1.28(-1.82%) |
Oct 19, 2023 | 72.24 | 72.39 | 70.31 | 70.46 | 166,347 | -1.78(-2.47%) |
Oct 18, 2023 | 73.92 | 74.28 | 71.97 | 72.24 | 170,745 | -1.69(-2.29%) |
Oct 17, 2023 | 73.79 | 74.96 | 73.69 | 73.94 | 212,364 | -0.09(-0.12%) |
Oct 16, 2023 | 74.00 | 74.34 | 73.51 | 74.02 | 140,465 | +0.72(+0.98%) |
Oct 13, 2023 | 74.85 | 75.32 | 73.20 | 73.31 | 116,184 | -1.36(-1.82%) |
Oct 12, 2023 | 74.97 | 74.97 | 73.85 | 74.66 | 99,900 | -0.31(-0.41%) |
Oct 11, 2023 | 74.21 | 75.13 | 73.64 | 74.97 | 171,441 | +1.11(+1.51%) |
Oct 10, 2023 | 74.54 | 75.30 | 73.77 | 73.86 | 161,980 | -0.31(-0.41%) |
Oct 09, 2023 | 73.00 | 74.89 | 72.54 | 74.16 | 141,353 | +1.04(+1.43%) |
Oct 06, 2023 | 72.71 | 73.57 | 71.82 | 73.12 | 202,756 | +0.17(+0.23%) |
Oct 05, 2023 | 73.19 | 74.16 | 72.87 | 72.95 | 219,232 | -0.72(-0.98%) |
Oct 04, 2023 | 73.25 | 73.90 | 72.71 | 73.67 | 181,496 | +0.43(+0.59%) |
Oct 03, 2023 | 72.29 | 73.69 | 71.90 | 73.24 | 232,368 | +0.53(+0.73%) |
Oct 02, 2023 | 74.42 | 74.42 | 71.72 | 72.71 | 331,007 | -2.01(-2.69%) |
Sep 29, 2023 | 77.19 | 77.28 | 74.22 | 74.71 | 274,407 | -1.98(-2.58%) |
Sep 28, 2023 | 77.67 | 78.53 | 76.49 | 76.69 | 324,077 | -1.10(-1.42%) |
Sep 27, 2023 | 76.03 | 78.62 | 76.03 | 77.79 | 304,430 | +1.98(+2.61%) |
Sep 26, 2023 | 74.85 | 76.25 | 73.81 | 75.82 | 271,841 | +0.85(+1.13%) |
Sep 25, 2023 | 75.53 | 75.36 | 74.81 | 74.97 | 119,049 | -0.76(-1.00%) |
Sep 22, 2023 | 75.99 | 76.63 | 75.66 | 75.73 | 128,295 | -0.21(-0.27%) |
Sep 21, 2023 | 77.05 | 77.45 | 75.93 | 75.93 | 129,035 | -1.61(-2.08%) |
Sep 20, 2023 | 78.26 | 78.72 | 77.40 | 77.55 | 151,484 | -0.45(-0.58%) |
Sep 19, 2023 | 77.64 | 78.39 | 77.37 | 78.00 | 162,526 | +0.69(+0.89%) |
Sep 18, 2023 | 75.43 | 77.34 | 75.37 | 77.31 | 191,672 | +2.14(+2.84%) |
Sep 15, 2023 | 75.49 | 75.54 | 74.19 | 75.18 | 800,469 | -0.35(-0.47%) |
Sep 14, 2023 | 75.29 | 76.43 | 74.81 | 75.53 | 245,511 | +0.80(+1.07%) |
Sep 13, 2023 | 74.58 | 75.33 | 74.45 | 74.73 | 196,052 | -0.07(-0.09%) |
Sep 12, 2023 | 74.03 | 75.10 | 74.03 | 74.80 | 208,650 | +0.70(+0.94%) |
Sep 11, 2023 | 74.36 | 75.33 | 73.43 | 74.10 | 251,975 | -0.33(-0.45%) |
Sep 08, 2023 | 74.34 | 75.21 | 73.48 | 74.44 | 225,900 | +0.14(+0.19%) |
Sep 07, 2023 | 77.71 | 77.71 | 73.46 | 74.30 | 559,968 | -3.34(-4.30%) |
Sep 06, 2023 | 79.66 | 80.90 | 77.56 | 77.64 | 417,397 | -1.81(-2.28%) |
Sep 05, 2023 | 80.70 | 80.84 | 76.18 | 79.45 | 237,515 | -1.57(-1.94%) |
Sep 01, 2023 | 81.70 | 82.09 | 80.64 | 81.02 | 178,545 | -0.04(-0.05%) |
Aug 31, 2023 | 82.45 | 82.88 | 80.91 | 81.06 | 162,781 | -1.39(-1.68%) |
Aug 30, 2023 | 82.45 | 82.99 | 81.90 | 82.45 | 147,396 | -0.11(-0.13%) |
Aug 29, 2023 | 82.08 | 82.57 | 81.60 | 82.56 | 136,127 | +0.65(+0.79%) |
Aug 28, 2023 | 82.43 | 83.44 | 81.75 | 81.91 | 94,136 | -0.46(-0.56%) |
Aug 25, 2023 | 80.83 | 82.82 | 80.82 | 82.37 | 114,986 | +1.54(+1.90%) |
Aug 24, 2023 | 80.48 | 81.65 | 80.48 | 80.83 | 231,329 | +0.58(+0.72%) |
Aug 23, 2023 | 81.33 | 81.39 | 80.10 | 80.25 | 304,901 | -0.89(-1.09%) |
Aug 22, 2023 | 80.99 | 81.68 | 80.96 | 81.14 | 154,838 | +0.09(+0.11%) |
Aug 21, 2023 | 81.44 | 81.66 | 80.24 | 81.05 | 184,237 | -0.65(-0.79%) |
Aug 18, 2023 | 82.66 | 82.84 | 81.44 | 81.70 | 206,415 | -1.16(-1.40%) |
Aug 17, 2023 | 85.35 | 85.35 | 82.77 | 82.86 | 214,002 | -2.59(-3.03%) |
Aug 16, 2023 | 86.75 | 87.03 | 85.45 | 85.45 | 197,714 | -1.26(-1.45%) |
Aug 15, 2023 | 88.86 | 89.10 | 86.53 | 86.71 | 104,840 | -2.57(-2.88%) |
Aug 14, 2023 | 89.81 | 89.81 | 87.61 | 89.28 | 135,573 | -0.63(-0.70%) |
Aug 11, 2023 | 89.74 | 90.35 | 88.28 | 89.91 | 100,772 | +0.17(+0.19%) |
Aug 10, 2023 | 89.05 | 90.03 | 89.05 | 89.74 | 196,017 | +0.67(+0.75%) |
Aug 09, 2023 | 90.11 | 90.43 | 88.25 | 89.08 | 154,467 | -1.50(-1.65%) |
Aug 08, 2023 | 88.46 | 90.83 | 88.13 | 90.58 | 154,772 | +1.52(+1.70%) |
Aug 07, 2023 | 87.83 | 89.25 | 86.65 | 89.06 | 165,930 | +1.22(+1.39%) |
Aug 04, 2023 | 87.61 | 88.97 | 87.15 | 87.83 | 151,526 | +0.30(+0.35%) |
Aug 03, 2023 | 87.85 | 87.95 | 85.99 | 87.53 | 188,303 | -0.29(-0.33%) |
Aug 02, 2023 | 87.03 | 88.68 | 86.22 | 87.82 | 291,774 | +0.87(+1.00%) |