Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 73.54 | 78.38 | 73.37 | 75.31 | 484,701 | +7.03(+10.29%) |
Oct 30, 2023 | 69.24 | 69.54 | 68.02 | 68.28 | 227,593 | -0.61(-0.88%) |
Oct 27, 2023 | 69.86 | 70.17 | 68.33 | 68.89 | 361,026 | -0.75(-1.08%) |
Oct 26, 2023 | 68.93 | 70.17 | 68.58 | 69.64 | 243,187 | +0.62(+0.89%) |
Oct 25, 2023 | 68.80 | 69.19 | 68.31 | 69.03 | 335,592 | -0.01(-0.01%) |
Oct 24, 2023 | 69.41 | 69.46 | 67.50 | 69.04 | 327,120 | +0.27(+0.40%) |
Oct 23, 2023 | 68.80 | 69.92 | 68.74 | 68.76 | 375,613 | -0.05(-0.07%) |
Oct 20, 2023 | 70.18 | 70.20 | 68.07 | 68.81 | 344,534 | -1.27(-1.82%) |
Oct 19, 2023 | 71.86 | 72.00 | 69.94 | 70.08 | 167,243 | -1.77(-2.47%) |
Oct 18, 2023 | 73.52 | 73.88 | 71.58 | 71.86 | 171,664 | -1.68(-2.29%) |
Oct 17, 2023 | 73.39 | 74.56 | 73.30 | 73.54 | 213,508 | -0.09(-0.12%) |
Oct 16, 2023 | 73.60 | 73.94 | 73.12 | 73.63 | 141,221 | +0.71(+0.98%) |
Oct 13, 2023 | 74.45 | 74.92 | 72.81 | 72.91 | 116,809 | -1.35(-1.82%) |
Oct 12, 2023 | 74.57 | 74.57 | 73.45 | 74.26 | 100,438 | -0.30(-0.41%) |
Oct 11, 2023 | 73.81 | 74.72 | 73.25 | 74.57 | 172,364 | +1.11(+1.51%) |
Oct 10, 2023 | 74.14 | 74.90 | 73.37 | 73.46 | 162,852 | -0.30(-0.41%) |
Oct 09, 2023 | 72.61 | 74.49 | 72.15 | 73.77 | 142,114 | +1.04(+1.43%) |
Oct 06, 2023 | 72.32 | 73.18 | 71.44 | 72.73 | 203,847 | +0.17(+0.23%) |
Oct 05, 2023 | 72.80 | 73.77 | 72.48 | 72.56 | 220,413 | -0.71(-0.98%) |
Oct 04, 2023 | 72.86 | 73.50 | 72.32 | 73.28 | 182,473 | +0.43(+0.59%) |
Oct 03, 2023 | 71.91 | 73.30 | 71.51 | 72.85 | 233,619 | +0.53(+0.73%) |
Oct 02, 2023 | 74.02 | 74.02 | 71.34 | 72.32 | 332,789 | -2.00(-2.69%) |
Sep 29, 2023 | 76.78 | 76.86 | 73.82 | 74.31 | 275,885 | -1.97(-2.58%) |
Sep 28, 2023 | 77.25 | 78.11 | 76.09 | 76.28 | 325,822 | -1.10(-1.42%) |
Sep 27, 2023 | 75.63 | 78.20 | 75.63 | 77.38 | 306,069 | +1.97(+2.61%) |
Sep 26, 2023 | 74.45 | 75.84 | 73.41 | 75.41 | 273,305 | +0.84(+1.13%) |
Sep 25, 2023 | 75.13 | 74.96 | 74.41 | 74.57 | 119,690 | -0.75(-1.00%) |
Sep 22, 2023 | 75.59 | 76.22 | 75.25 | 75.32 | 128,986 | -0.21(-0.27%) |
Sep 21, 2023 | 76.63 | 77.04 | 75.53 | 75.53 | 129,730 | -1.61(-2.08%) |
Sep 20, 2023 | 77.84 | 78.30 | 76.99 | 77.13 | 152,299 | -0.45(-0.58%) |
Sep 19, 2023 | 77.22 | 77.97 | 76.96 | 77.58 | 163,401 | +0.69(+0.89%) |
Sep 18, 2023 | 75.03 | 76.93 | 74.97 | 76.90 | 192,704 | +2.12(+2.84%) |
Sep 15, 2023 | 75.09 | 75.13 | 73.79 | 74.77 | 804,779 | -0.35(-0.47%) |
Sep 14, 2023 | 74.89 | 76.02 | 74.41 | 75.13 | 246,833 | +0.79(+1.07%) |
Sep 13, 2023 | 74.18 | 74.93 | 74.05 | 74.33 | 197,108 | -0.07(-0.09%) |
Sep 12, 2023 | 73.64 | 74.70 | 73.64 | 74.40 | 209,774 | +0.69(+0.94%) |
Sep 11, 2023 | 73.96 | 74.93 | 73.04 | 73.71 | 253,331 | -0.33(-0.45%) |
Sep 08, 2023 | 73.94 | 74.80 | 73.09 | 74.04 | 227,117 | +0.14(+0.19%) |
Sep 07, 2023 | 77.29 | 77.29 | 73.07 | 73.90 | 562,983 | -3.32(-4.30%) |
Sep 06, 2023 | 79.24 | 80.47 | 77.14 | 77.22 | 419,645 | -1.80(-2.28%) |
Sep 05, 2023 | 80.26 | 80.41 | 75.77 | 79.02 | 238,794 | -1.57(-1.94%) |
Sep 01, 2023 | 81.26 | 81.65 | 80.21 | 80.59 | 179,506 | -0.04(-0.05%) |
Aug 31, 2023 | 82.01 | 82.44 | 80.48 | 80.63 | 163,658 | -1.38(-1.68%) |
Aug 30, 2023 | 82.01 | 82.55 | 81.46 | 82.01 | 148,189 | -0.11(-0.13%) |
Aug 29, 2023 | 81.64 | 82.12 | 81.17 | 82.11 | 136,860 | +0.65(+0.79%) |
Aug 28, 2023 | 81.99 | 83.00 | 81.31 | 81.47 | 94,643 | -0.46(-0.56%) |
Aug 25, 2023 | 80.40 | 82.38 | 80.39 | 81.93 | 115,605 | +1.53(+1.90%) |
Aug 24, 2023 | 80.05 | 81.21 | 80.05 | 80.40 | 232,574 | +0.58(+0.72%) |
Aug 23, 2023 | 80.89 | 80.95 | 79.67 | 79.82 | 306,542 | -0.88(-1.09%) |
Aug 22, 2023 | 80.56 | 81.24 | 80.53 | 80.71 | 155,672 | +0.09(+0.11%) |
Aug 21, 2023 | 81.01 | 81.23 | 79.81 | 80.62 | 185,229 | -0.65(-0.79%) |
Aug 18, 2023 | 82.21 | 82.40 | 81.00 | 81.26 | 207,526 | -1.16(-1.40%) |
Aug 17, 2023 | 84.89 | 84.89 | 82.33 | 82.42 | 215,154 | -2.57(-3.03%) |
Aug 16, 2023 | 86.28 | 86.57 | 84.99 | 84.99 | 198,779 | -1.25(-1.45%) |
Aug 15, 2023 | 88.38 | 88.62 | 86.07 | 86.25 | 105,404 | -2.55(-2.88%) |
Aug 14, 2023 | 89.33 | 89.33 | 87.14 | 88.80 | 136,303 | -0.63(-0.70%) |
Aug 11, 2023 | 89.26 | 89.87 | 87.81 | 89.43 | 101,315 | +0.17(+0.19%) |
Aug 10, 2023 | 88.57 | 89.55 | 88.57 | 89.26 | 197,073 | +0.66(+0.75%) |
Aug 09, 2023 | 89.62 | 89.94 | 87.78 | 88.60 | 155,299 | -1.49(-1.65%) |
Aug 08, 2023 | 87.99 | 90.34 | 87.66 | 90.09 | 155,606 | +1.51(+1.70%) |
Aug 07, 2023 | 87.36 | 88.78 | 86.18 | 88.58 | 166,824 | +1.22(+1.39%) |
Aug 04, 2023 | 87.14 | 88.49 | 86.68 | 87.36 | 152,343 | +0.30(+0.35%) |
Aug 03, 2023 | 87.38 | 87.48 | 85.53 | 87.06 | 189,318 | -0.29(-0.33%) |
Aug 02, 2023 | 86.56 | 88.21 | 85.76 | 87.35 | 293,346 | +0.87(+1.00%) |