Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 68.82 | 69.07 | 68.34 | 68.87 | 9,202,141 | +0.22(+0.33%) |
Oct 30, 2023 | 68.12 | 68.94 | 67.51 | 68.65 | 10,045,798 | +1.01(+1.50%) |
Oct 27, 2023 | 69.09 | 69.18 | 67.43 | 67.64 | 11,552,676 | -1.60(-2.32%) |
Oct 26, 2023 | 68.66 | 69.84 | 68.60 | 69.24 | 11,347,808 | +0.64(+0.94%) |
Oct 25, 2023 | 68.45 | 69.08 | 68.33 | 68.60 | 8,804,251 | -0.15(-0.22%) |
Oct 24, 2023 | 68.93 | 69.27 | 68.29 | 68.75 | 9,643,392 | -0.13(-0.20%) |
Oct 23, 2023 | 69.87 | 70.01 | 68.44 | 68.89 | 13,370,774 | -1.37(-1.96%) |
Oct 20, 2023 | 70.25 | 71.09 | 69.51 | 70.26 | 11,731,203 | +0.20(+0.29%) |
Oct 19, 2023 | 71.93 | 73.46 | 70.02 | 70.06 | 18,199,438 | -1.88(-2.62%) |
Oct 18, 2023 | 73.43 | 74.04 | 70.52 | 71.94 | 36,165,356 | -5.24(-6.78%) |
Oct 17, 2023 | 74.93 | 77.46 | 74.92 | 77.18 | 12,818,354 | +1.54(+2.03%) |
Oct 16, 2023 | 75.70 | 76.07 | 74.82 | 75.64 | 8,222,934 | +0.90(+1.21%) |
Oct 13, 2023 | 75.13 | 76.12 | 74.30 | 74.74 | 6,709,165 | -0.02(-0.03%) |
Oct 12, 2023 | 75.77 | 75.77 | 74.26 | 74.76 | 12,165,366 | -1.05(-1.38%) |
Oct 11, 2023 | 76.77 | 77.06 | 75.62 | 75.80 | 9,293,352 | -1.18(-1.53%) |
Oct 10, 2023 | 77.10 | 77.93 | 76.87 | 76.98 | 6,487,351 | +0.21(+0.28%) |
Oct 09, 2023 | 76.48 | 76.94 | 75.83 | 76.77 | 5,333,906 | -0.40(-0.52%) |
Oct 06, 2023 | 75.63 | 77.61 | 75.32 | 77.18 | 6,564,153 | +1.13(+1.49%) |
Oct 05, 2023 | 75.40 | 76.42 | 74.96 | 76.04 | 5,817,828 | +0.06(+0.08%) |
Oct 04, 2023 | 75.03 | 76.18 | 74.56 | 75.99 | 7,126,629 | +1.03(+1.37%) |
Oct 03, 2023 | 76.46 | 76.71 | 74.77 | 74.96 | 7,833,616 | -2.30(-2.97%) |
Oct 02, 2023 | 77.92 | 78.27 | 76.76 | 77.25 | 6,994,719 | -1.21(-1.54%) |
Sep 29, 2023 | 79.75 | 79.83 | 77.84 | 78.46 | 7,110,219 | -0.50(-0.63%) |
Sep 28, 2023 | 78.28 | 79.30 | 78.25 | 78.96 | 5,896,494 | +0.52(+0.66%) |
Sep 27, 2023 | 79.17 | 79.37 | 77.91 | 78.44 | 5,942,258 | -0.50(-0.63%) |
Sep 26, 2023 | 78.86 | 79.52 | 78.51 | 78.94 | 5,784,205 | -0.83(-1.04%) |
Sep 25, 2023 | 79.39 | 79.91 | 79.42 | 79.77 | 4,942,942 | -0.25(-0.31%) |
Sep 22, 2023 | 81.88 | 81.88 | 79.75 | 80.02 | 7,724,483 | -1.53(-1.87%) |
Sep 21, 2023 | 82.95 | 83.11 | 81.50 | 81.55 | 7,217,787 | -2.17(-2.59%) |
Sep 20, 2023 | 85.34 | 85.65 | 83.64 | 83.72 | 5,483,588 | -1.32(-1.55%) |
Sep 19, 2023 | 85.29 | 85.96 | 84.49 | 85.04 | 6,004,931 | -0.19(-0.23%) |
Sep 18, 2023 | 85.09 | 85.55 | 84.11 | 85.23 | 5,726,292 | +0.29(+0.34%) |
Sep 15, 2023 | 84.72 | 85.25 | 84.49 | 84.94 | 18,349,884 | -0.63(-0.74%) |
Sep 14, 2023 | 84.62 | 85.61 | 84.47 | 85.57 | 8,440,097 | +1.75(+2.09%) |
Sep 13, 2023 | 82.77 | 84.35 | 82.77 | 83.82 | 11,050,957 | +1.63(+1.99%) |
Sep 12, 2023 | 80.07 | 83.13 | 79.96 | 82.19 | 9,307,196 | +1.96(+2.44%) |
Sep 11, 2023 | 82.03 | 82.31 | 80.08 | 80.23 | 8,097,959 | -1.35(-1.66%) |
Sep 08, 2023 | 80.85 | 81.62 | 80.38 | 81.59 | 6,381,576 | +1.04(+1.29%) |
Sep 07, 2023 | 80.69 | 81.54 | 80.49 | 80.55 | 5,728,072 | -0.31(-0.38%) |
Sep 06, 2023 | 80.97 | 81.42 | 80.08 | 80.86 | 5,603,997 | -0.65(-0.80%) |
Sep 05, 2023 | 82.47 | 82.88 | 81.48 | 81.51 | 5,120,353 | -0.87(-1.06%) |
Sep 01, 2023 | 82.62 | 83.06 | 81.94 | 82.38 | 5,185,429 | +0.58(+0.70%) |
Aug 31, 2023 | 82.31 | 82.31 | 81.43 | 81.81 | 5,809,285 | -0.11(-0.13%) |
Aug 30, 2023 | 82.26 | 82.62 | 81.69 | 81.91 | 5,258,280 | -0.28(-0.34%) |
Aug 29, 2023 | 81.10 | 82.23 | 81.01 | 82.19 | 6,466,043 | +1.12(+1.39%) |
Aug 28, 2023 | 80.51 | 81.54 | 80.48 | 81.07 | 6,702,946 | +1.11(+1.39%) |
Aug 25, 2023 | 80.40 | 80.85 | 79.49 | 79.95 | 5,684,731 | -0.21(-0.26%) |
Aug 24, 2023 | 79.90 | 81.42 | 79.84 | 80.16 | 5,228,124 | +0.05(+0.06%) |
Aug 23, 2023 | 79.74 | 80.43 | 79.63 | 80.12 | 6,119,231 | +0.39(+0.49%) |
Aug 22, 2023 | 81.38 | 81.44 | 79.59 | 79.72 | 6,248,405 | -1.22(-1.51%) |
Aug 21, 2023 | 81.68 | 81.97 | 80.38 | 80.94 | 5,605,072 | -0.61(-0.75%) |
Aug 18, 2023 | 81.62 | 82.91 | 81.38 | 81.56 | 6,921,826 | -0.86(-1.05%) |
Aug 17, 2023 | 83.20 | 83.49 | 81.86 | 82.42 | 7,922,051 | -0.19(-0.23%) |
Aug 16, 2023 | 82.37 | 83.38 | 82.23 | 82.61 | 5,981,112 | -0.16(-0.20%) |
Aug 15, 2023 | 83.02 | 83.08 | 82.35 | 82.78 | 9,689,238 | -1.12(-1.34%) |
Aug 14, 2023 | 83.55 | 83.97 | 83.12 | 83.90 | 3,790,458 | -0.36(-0.42%) |
Aug 11, 2023 | 83.64 | 84.74 | 83.60 | 84.26 | 4,082,666 | +0.06(+0.07%) |
Aug 10, 2023 | 84.46 | 85.44 | 83.89 | 84.20 | 4,423,739 | +0.08(+0.09%) |
Aug 09, 2023 | 85.00 | 85.51 | 84.04 | 84.12 | 5,412,357 | -0.87(-1.03%) |
Aug 08, 2023 | 84.40 | 85.04 | 82.87 | 85.00 | 7,203,275 | -0.59(-0.68%) |
Aug 07, 2023 | 85.94 | 86.19 | 85.49 | 85.58 | 4,853,667 | +0.28(+0.33%) |
Aug 04, 2023 | 85.84 | 86.51 | 85.04 | 85.30 | 6,444,988 | -0.34(-0.39%) |
Aug 03, 2023 | 85.35 | 86.01 | 85.04 | 85.64 | 5,348,495 | -0.17(-0.20%) |
Aug 02, 2023 | 86.01 | 86.60 | 85.30 | 85.81 | 6,671,953 | -1.56(-1.78%) |