Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 73.21 | 73.59 | 72.58 | 73.16 | 911,745 | -0.05(-0.07%) |
Oct 30, 2023 | 72.51 | 73.49 | 72.45 | 73.21 | 537,001 | +1.34(+1.86%) |
Oct 27, 2023 | 73.31 | 73.58 | 71.64 | 71.87 | 4,125,350 | -0.97(-1.33%) |
Oct 26, 2023 | 72.02 | 73.46 | 72.02 | 72.84 | 2,955,851 | +0.70(+0.97%) |
Oct 25, 2023 | 72.07 | 73.06 | 71.79 | 72.14 | 1,204,746 | -0.47(-0.65%) |
Oct 24, 2023 | 73.56 | 73.56 | 72.09 | 72.61 | 795,949 | -0.94(-1.28%) |
Oct 23, 2023 | 73.22 | 74.55 | 73.01 | 73.55 | 953,006 | -0.08(-0.10%) |
Oct 20, 2023 | 75.04 | 75.31 | 73.61 | 73.63 | 869,633 | -1.45(-1.94%) |
Oct 19, 2023 | 75.67 | 76.30 | 75.02 | 75.08 | 872,470 | -0.72(-0.95%) |
Oct 18, 2023 | 77.24 | 77.50 | 75.76 | 75.80 | 631,469 | -2.15(-2.75%) |
Oct 17, 2023 | 77.03 | 78.41 | 77.03 | 77.95 | 446,421 | +0.00(+0.00%) |
Oct 16, 2023 | 77.25 | 77.98 | 76.58 | 77.95 | 701,285 | +1.45(+1.90%) |
Oct 13, 2023 | 77.52 | 78.06 | 76.41 | 76.50 | 481,645 | -0.68(-0.89%) |
Oct 12, 2023 | 78.31 | 78.48 | 76.71 | 77.18 | 532,452 | -1.12(-1.43%) |
Oct 11, 2023 | 78.04 | 78.72 | 77.46 | 78.30 | 539,652 | +0.50(+0.65%) |
Oct 10, 2023 | 77.27 | 78.24 | 77.27 | 77.80 | 699,727 | +0.97(+1.26%) |
Oct 09, 2023 | 76.51 | 77.00 | 75.33 | 76.83 | 454,065 | -0.15(-0.20%) |
Oct 06, 2023 | 76.28 | 77.12 | 74.80 | 76.98 | 577,617 | +0.21(+0.27%) |
Oct 05, 2023 | 75.89 | 76.82 | 75.89 | 76.77 | 554,968 | +0.57(+0.75%) |
Oct 04, 2023 | 76.02 | 76.34 | 74.56 | 76.20 | 572,721 | +0.10(+0.14%) |
Oct 03, 2023 | 77.03 | 77.20 | 75.94 | 76.10 | 915,876 | -1.44(-1.86%) |
Oct 02, 2023 | 79.74 | 79.78 | 77.46 | 77.54 | 1,304,703 | -2.59(-3.24%) |
Sep 29, 2023 | 81.39 | 81.39 | 80.04 | 80.14 | 670,933 | -0.61(-0.75%) |
Sep 28, 2023 | 79.82 | 80.89 | 79.66 | 80.74 | 386,778 | +1.10(+1.38%) |
Sep 27, 2023 | 80.73 | 80.82 | 79.20 | 79.64 | 545,513 | -0.86(-1.07%) |
Sep 26, 2023 | 80.91 | 81.36 | 80.19 | 80.51 | 342,553 | -1.14(-1.40%) |
Sep 25, 2023 | 80.96 | 81.79 | 81.48 | 81.65 | 309,925 | +0.22(+0.27%) |
Sep 22, 2023 | 82.48 | 82.48 | 81.37 | 81.43 | 346,273 | -0.67(-0.82%) |
Sep 21, 2023 | 82.95 | 83.10 | 82.08 | 82.10 | 563,187 | -1.35(-1.62%) |
Sep 20, 2023 | 83.60 | 84.31 | 83.43 | 83.45 | 404,703 | +0.16(+0.19%) |
Sep 19, 2023 | 84.11 | 84.29 | 82.93 | 83.29 | 464,024 | -0.68(-0.81%) |
Sep 18, 2023 | 84.53 | 84.62 | 83.59 | 83.97 | 482,691 | -0.14(-0.17%) |
Sep 15, 2023 | 83.57 | 84.34 | 83.38 | 84.12 | 1,210,556 | +0.47(+0.56%) |
Sep 14, 2023 | 83.03 | 83.99 | 83.03 | 83.65 | 431,772 | +1.25(+1.52%) |
Sep 13, 2023 | 81.64 | 82.82 | 81.64 | 82.40 | 651,289 | +0.98(+1.20%) |
Sep 12, 2023 | 80.98 | 81.75 | 80.62 | 81.42 | 478,574 | +0.57(+0.70%) |
Sep 11, 2023 | 80.15 | 81.02 | 79.69 | 80.85 | 365,979 | +1.34(+1.68%) |
Sep 08, 2023 | 79.53 | 80.02 | 79.35 | 79.51 | 331,947 | -0.04(-0.05%) |
Sep 07, 2023 | 80.03 | 80.73 | 79.51 | 79.55 | 395,834 | -0.69(-0.86%) |
Sep 06, 2023 | 80.70 | 81.00 | 79.76 | 80.24 | 351,879 | -0.74(-0.91%) |
Sep 05, 2023 | 81.51 | 81.97 | 80.83 | 80.98 | 456,033 | -0.77(-0.94%) |
Sep 01, 2023 | 82.09 | 82.68 | 81.66 | 81.75 | 633,443 | -0.02(-0.02%) |
Aug 31, 2023 | 81.28 | 82.16 | 81.05 | 81.77 | 777,914 | +0.57(+0.70%) |
Aug 30, 2023 | 80.25 | 81.92 | 80.20 | 81.20 | 531,235 | +1.13(+1.41%) |
Aug 29, 2023 | 78.27 | 80.31 | 77.46 | 80.07 | 1,034,327 | +0.42(+0.52%) |
Aug 28, 2023 | 78.80 | 79.83 | 78.70 | 79.65 | 884,670 | +1.26(+1.61%) |
Aug 25, 2023 | 79.08 | 79.30 | 77.67 | 78.39 | 692,209 | -0.44(-0.55%) |
Aug 24, 2023 | 79.09 | 79.62 | 78.80 | 78.82 | 464,405 | -0.47(-0.60%) |
Aug 23, 2023 | 77.97 | 79.54 | 77.83 | 79.30 | 643,539 | +1.24(+1.59%) |
Aug 22, 2023 | 79.42 | 79.60 | 78.00 | 78.06 | 532,613 | -1.37(-1.72%) |
Aug 21, 2023 | 79.78 | 80.13 | 79.11 | 79.42 | 373,599 | +0.00(+0.00%) |
Aug 18, 2023 | 79.51 | 79.86 | 79.04 | 79.42 | 489,017 | -0.46(-0.57%) |
Aug 17, 2023 | 80.89 | 81.06 | 79.77 | 79.88 | 326,288 | -0.38(-0.47%) |
Aug 16, 2023 | 80.56 | 80.90 | 79.99 | 80.26 | 618,269 | -0.71(-0.88%) |
Aug 15, 2023 | 82.36 | 82.63 | 80.71 | 80.97 | 616,508 | -2.09(-2.52%) |
Aug 14, 2023 | 83.00 | 83.60 | 82.70 | 83.06 | 631,641 | -0.46(-0.55%) |
Aug 11, 2023 | 83.22 | 84.09 | 83.18 | 83.52 | 251,537 | -0.03(-0.03%) |
Aug 10, 2023 | 84.07 | 84.91 | 83.50 | 83.55 | 342,733 | -0.30(-0.36%) |
Aug 09, 2023 | 83.76 | 83.92 | 83.10 | 83.85 | 538,219 | +0.09(+0.10%) |
Aug 08, 2023 | 83.31 | 83.91 | 83.07 | 83.76 | 480,231 | -0.92(-1.09%) |
Aug 07, 2023 | 84.63 | 85.26 | 84.55 | 84.69 | 147,504 | -0.07(-0.08%) |
Aug 04, 2023 | 84.32 | 85.66 | 84.22 | 84.75 | 301,957 | +0.30(+0.36%) |
Aug 03, 2023 | 84.29 | 84.56 | 83.70 | 84.45 | 362,485 | -0.34(-0.40%) |
Aug 02, 2023 | 85.76 | 85.82 | 84.28 | 84.79 | 561,185 | -1.74(-2.01%) |