Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 73.09 | 74.78 | 72.20 | 73.51 | 824,848 | +0.70(+0.96%) |
Oct 30, 2023 | 72.88 | 73.13 | 71.61 | 72.81 | 536,468 | +0.78(+1.08%) |
Oct 27, 2023 | 72.16 | 72.42 | 70.20 | 72.03 | 700,374 | +0.37(+0.52%) |
Oct 26, 2023 | 74.44 | 74.99 | 71.66 | 71.66 | 817,222 | -3.22(-4.30%) |
Oct 25, 2023 | 74.44 | 75.72 | 74.21 | 74.88 | 536,395 | -0.14(-0.19%) |
Oct 24, 2023 | 74.52 | 76.22 | 73.91 | 75.02 | 452,085 | -0.07(-0.09%) |
Oct 23, 2023 | 74.86 | 76.00 | 74.23 | 75.09 | 394,576 | +0.03(+0.04%) |
Oct 20, 2023 | 76.66 | 77.14 | 74.84 | 75.06 | 701,407 | -1.61(-2.10%) |
Oct 19, 2023 | 77.22 | 77.89 | 76.57 | 76.67 | 516,332 | -0.82(-1.06%) |
Oct 18, 2023 | 78.62 | 79.12 | 77.35 | 77.49 | 455,876 | -1.27(-1.61%) |
Oct 17, 2023 | 78.41 | 79.86 | 78.21 | 78.76 | 645,232 | +0.78(+1.00%) |
Oct 16, 2023 | 76.64 | 78.54 | 76.69 | 77.98 | 559,448 | +1.65(+2.16%) |
Oct 13, 2023 | 75.26 | 76.82 | 75.13 | 76.33 | 602,603 | +1.33(+1.77%) |
Oct 12, 2023 | 72.58 | 79.05 | 72.47 | 75.00 | 2,046,368 | +2.87(+3.98%) |
Oct 11, 2023 | 72.02 | 72.25 | 71.16 | 72.13 | 441,264 | +0.05(+0.07%) |
Oct 10, 2023 | 71.30 | 72.65 | 70.90 | 72.08 | 451,965 | +0.91(+1.28%) |
Oct 09, 2023 | 69.20 | 71.31 | 68.70 | 71.17 | 371,605 | +1.88(+2.71%) |
Oct 06, 2023 | 67.50 | 69.78 | 66.49 | 69.29 | 579,902 | +1.53(+2.26%) |
Oct 05, 2023 | 68.39 | 68.71 | 67.42 | 67.76 | 402,053 | -0.82(-1.20%) |
Oct 04, 2023 | 67.79 | 69.00 | 67.72 | 68.58 | 490,382 | +1.01(+1.49%) |
Oct 03, 2023 | 69.58 | 69.58 | 67.19 | 67.57 | 370,495 | -2.01(-2.89%) |
Oct 02, 2023 | 69.49 | 70.33 | 69.34 | 69.58 | 385,312 | -0.73(-1.04%) |
Sep 29, 2023 | 70.84 | 71.32 | 69.89 | 70.31 | 570,396 | -0.04(-0.06%) |
Sep 28, 2023 | 68.90 | 70.48 | 68.70 | 70.35 | 319,447 | +1.66(+2.42%) |
Sep 27, 2023 | 68.34 | 69.10 | 67.62 | 68.69 | 322,076 | +0.35(+0.51%) |
Sep 26, 2023 | 70.50 | 70.72 | 68.06 | 68.34 | 511,871 | -2.40(-3.39%) |
Sep 25, 2023 | 69.96 | 71.02 | 70.57 | 70.74 | 246,083 | +0.59(+0.84%) |
Sep 22, 2023 | 70.51 | 70.88 | 70.11 | 70.15 | 334,611 | -0.33(-0.47%) |
Sep 21, 2023 | 70.33 | 70.86 | 70.06 | 70.48 | 396,803 | -0.46(-0.65%) |
Sep 20, 2023 | 70.04 | 71.16 | 70.04 | 70.94 | 324,626 | +1.13(+1.62%) |
Sep 19, 2023 | 69.88 | 70.51 | 69.28 | 69.81 | 215,381 | -0.17(-0.24%) |
Sep 18, 2023 | 70.62 | 71.06 | 69.88 | 69.98 | 496,714 | -0.11(-0.16%) |
Sep 15, 2023 | 71.20 | 71.20 | 69.05 | 70.09 | 1,461,853 | -1.26(-1.77%) |
Sep 14, 2023 | 71.56 | 72.09 | 71.09 | 71.35 | 355,150 | +0.11(+0.15%) |
Sep 13, 2023 | 71.37 | 74.16 | 70.80 | 71.24 | 433,392 | -0.13(-0.18%) |
Sep 12, 2023 | 72.63 | 72.85 | 71.07 | 71.37 | 359,036 | -1.26(-1.73%) |
Sep 11, 2023 | 72.55 | 72.94 | 72.09 | 72.63 | 363,145 | +0.08(+0.11%) |
Sep 08, 2023 | 73.67 | 73.88 | 72.25 | 72.55 | 776,431 | -1.10(-1.49%) |
Sep 07, 2023 | 73.95 | 74.56 | 73.50 | 73.65 | 335,160 | -0.68(-0.91%) |
Sep 06, 2023 | 74.50 | 74.91 | 73.94 | 74.33 | 311,131 | -0.29(-0.39%) |
Sep 05, 2023 | 77.21 | 77.22 | 74.00 | 74.62 | 571,009 | -2.88(-3.72%) |
Sep 01, 2023 | 77.31 | 77.88 | 76.92 | 77.50 | 234,042 | +0.40(+0.52%) |
Aug 31, 2023 | 77.74 | 78.08 | 77.08 | 77.10 | 435,124 | -0.34(-0.44%) |
Aug 30, 2023 | 77.61 | 78.08 | 77.21 | 77.44 | 230,143 | +0.04(+0.05%) |
Aug 29, 2023 | 76.16 | 77.57 | 75.93 | 77.40 | 288,966 | +1.41(+1.86%) |
Aug 28, 2023 | 75.96 | 76.31 | 75.40 | 75.99 | 245,079 | +0.15(+0.20%) |
Aug 25, 2023 | 74.92 | 76.61 | 74.29 | 75.84 | 405,456 | +1.30(+1.74%) |
Aug 24, 2023 | 75.31 | 75.92 | 74.54 | 74.54 | 167,712 | -1.03(-1.36%) |
Aug 23, 2023 | 75.43 | 76.49 | 75.11 | 75.57 | 160,584 | +0.24(+0.32%) |
Aug 22, 2023 | 75.62 | 76.23 | 75.06 | 75.33 | 289,493 | -0.32(-0.42%) |
Aug 21, 2023 | 75.13 | 76.18 | 74.84 | 75.65 | 465,219 | +0.60(+0.80%) |
Aug 18, 2023 | 74.50 | 75.42 | 74.50 | 75.05 | 363,589 | +0.05(+0.07%) |
Aug 17, 2023 | 76.20 | 76.20 | 74.97 | 75.00 | 372,718 | -1.55(-2.02%) |
Aug 16, 2023 | 77.07 | 77.39 | 76.38 | 76.55 | 234,354 | -0.43(-0.56%) |
Aug 15, 2023 | 76.90 | 77.27 | 76.40 | 76.98 | 202,138 | -0.29(-0.38%) |
Aug 14, 2023 | 76.30 | 77.73 | 76.28 | 77.27 | 281,990 | +0.30(+0.39%) |
Aug 11, 2023 | 76.21 | 77.14 | 76.21 | 76.97 | 298,193 | +0.39(+0.51%) |
Aug 10, 2023 | 76.12 | 76.71 | 75.74 | 76.58 | 232,401 | +0.85(+1.12%) |
Aug 09, 2023 | 76.12 | 76.60 | 75.58 | 75.73 | 264,608 | -0.61(-0.80%) |
Aug 08, 2023 | 76.86 | 76.86 | 75.74 | 76.34 | 285,721 | -0.75(-0.97%) |
Aug 07, 2023 | 76.80 | 77.45 | 76.07 | 77.09 | 307,159 | +0.42(+0.55%) |
Aug 04, 2023 | 77.12 | 77.60 | 76.01 | 76.67 | 532,345 | -0.44(-0.57%) |
Aug 03, 2023 | 78.78 | 79.35 | 76.77 | 77.11 | 490,411 | -1.67(-2.11%) |
Aug 02, 2023 | 78.00 | 79.33 | 78.00 | 78.78 | 485,322 | +0.30(+0.38%) |