Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 73.60 | 77.47 | 73.56 | 77.12 | 6,330,000 | +3.52(+4.78%) |
Oct 30, 2023 | 72.04 | 74.08 | 71.88 | 73.60 | 6,443,869 | +2.82(+3.98%) |
Oct 27, 2023 | 76.45 | 76.50 | 70.42 | 70.78 | 9,010,571 | -3.83(-5.13%) |
Oct 26, 2023 | 77.20 | 79.16 | 73.15 | 74.61 | 8,278,549 | -3.18(-4.09%) |
Oct 25, 2023 | 83.51 | 84.09 | 77.40 | 77.79 | 13,757,604 | -4.28(-5.22%) |
Oct 24, 2023 | 83.29 | 89.40 | 80.89 | 82.07 | 23,666,624 | +4.86(+6.29%) |
Oct 23, 2023 | 75.50 | 80.73 | 72.42 | 77.21 | 13,554,294 | +2.55(+3.42%) |
Oct 20, 2023 | 74.64 | 76.76 | 73.50 | 74.66 | 8,423,326 | +1.56(+2.13%) |
Oct 19, 2023 | 74.28 | 76.17 | 72.72 | 73.10 | 5,387,026 | -0.83(-1.12%) |
Oct 18, 2023 | 76.88 | 78.38 | 73.78 | 73.93 | 5,122,581 | -3.53(-4.56%) |
Oct 17, 2023 | 74.80 | 79.12 | 74.50 | 77.46 | 7,453,006 | +2.25(+2.99%) |
Oct 16, 2023 | 77.61 | 79.00 | 73.36 | 75.21 | 12,600,670 | +1.78(+2.42%) |
Oct 13, 2023 | 75.00 | 75.19 | 72.10 | 73.43 | 6,163,720 | -1.76(-2.34%) |
Oct 12, 2023 | 77.04 | 77.18 | 74.45 | 75.19 | 5,337,323 | -2.16(-2.79%) |
Oct 11, 2023 | 79.26 | 80.49 | 75.60 | 77.35 | 6,472,403 | -2.27(-2.85%) |
Oct 10, 2023 | 79.00 | 82.07 | 77.97 | 79.62 | 5,642,550 | +0.52(+0.66%) |
Oct 09, 2023 | 76.52 | 80.06 | 76.50 | 79.10 | 5,629,637 | +0.64(+0.82%) |
Oct 06, 2023 | 72.47 | 78.95 | 72.32 | 78.46 | 7,931,276 | +3.84(+5.15%) |
Oct 05, 2023 | 73.53 | 75.48 | 72.10 | 74.62 | 6,227,694 | +1.15(+1.57%) |
Oct 04, 2023 | 73.20 | 74.11 | 70.41 | 73.47 | 7,602,374 | +0.99(+1.37%) |
Oct 03, 2023 | 74.34 | 75.65 | 71.75 | 72.48 | 5,791,302 | -2.83(-3.76%) |
Oct 02, 2023 | 78.55 | 79.95 | 74.40 | 75.31 | 9,703,759 | +0.23(+0.31%) |
Sep 29, 2023 | 76.75 | 77.50 | 74.57 | 75.08 | 5,747,263 | -0.08(-0.11%) |
Sep 28, 2023 | 72.59 | 77.13 | 71.51 | 75.16 | 8,238,351 | +3.64(+5.09%) |
Sep 27, 2023 | 72.72 | 73.48 | 69.95 | 71.52 | 5,321,799 | +1.00(+1.42%) |
Sep 26, 2023 | 71.74 | 73.09 | 69.71 | 70.52 | 5,161,533 | -1.23(-1.71%) |
Sep 25, 2023 | 69.91 | 72.22 | 70.75 | 71.75 | 5,055,262 | +0.79(+1.11%) |
Sep 22, 2023 | 75.49 | 75.95 | 70.81 | 70.96 | 6,321,628 | -3.46(-4.65%) |
Sep 21, 2023 | 74.38 | 75.19 | 72.86 | 74.42 | 6,538,741 | -2.25(-2.93%) |
Sep 20, 2023 | 78.62 | 80.59 | 76.56 | 76.67 | 5,462,260 | -1.46(-1.87%) |
Sep 19, 2023 | 82.15 | 82.40 | 77.77 | 78.13 | 7,556,145 | -3.48(-4.26%) |
Sep 18, 2023 | 83.80 | 84.35 | 81.22 | 81.61 | 6,236,088 | -0.54(-0.66%) |
Sep 15, 2023 | 82.74 | 83.32 | 79.95 | 82.15 | 6,272,268 | -1.30(-1.56%) |
Sep 14, 2023 | 81.67 | 84.10 | 81.26 | 83.45 | 7,141,743 | +3.59(+4.50%) |
Sep 13, 2023 | 81.89 | 83.15 | 79.62 | 79.86 | 5,920,539 | -1.46(-1.80%) |
Sep 12, 2023 | 82.01 | 86.36 | 80.54 | 81.32 | 10,513,448 | +0.70(+0.87%) |
Sep 11, 2023 | 82.00 | 83.20 | 77.79 | 80.62 | 7,217,411 | -1.47(-1.79%) |
Sep 08, 2023 | 81.64 | 82.69 | 80.35 | 82.09 | 5,691,936 | +0.30(+0.37%) |
Sep 07, 2023 | 76.27 | 82.07 | 75.46 | 81.79 | 6,414,487 | +3.75(+4.81%) |
Sep 06, 2023 | 77.38 | 79.97 | 76.75 | 78.04 | 6,608,768 | +0.54(+0.70%) |
Sep 05, 2023 | 78.00 | 79.29 | 76.28 | 77.50 | 4,941,447 | -0.49(-0.63%) |
Sep 01, 2023 | 80.00 | 80.35 | 77.15 | 77.99 | 6,676,549 | -1.61(-2.02%) |
Aug 31, 2023 | 84.43 | 84.57 | 78.90 | 79.60 | 8,459,457 | -4.23(-5.05%) |
Aug 30, 2023 | 83.56 | 86.50 | 82.57 | 83.83 | 9,442,609 | -0.87(-1.03%) |
Aug 29, 2023 | 73.50 | 86.26 | 73.17 | 84.70 | 24,054,900 | +10.99(+14.91%) |
Aug 28, 2023 | 74.57 | 74.71 | 73.05 | 73.71 | 4,041,092 | -0.55(-0.74%) |
Aug 25, 2023 | 74.32 | 75.59 | 72.41 | 74.26 | 5,136,805 | +0.60(+0.81%) |
Aug 24, 2023 | 77.76 | 78.04 | 73.38 | 73.66 | 5,581,212 | -4.12(-5.30%) |
Aug 23, 2023 | 74.35 | 78.17 | 74.07 | 77.78 | 6,450,049 | +2.88(+3.85%) |
Aug 22, 2023 | 76.69 | 77.46 | 74.02 | 74.90 | 6,332,599 | -0.38(-0.50%) |
Aug 21, 2023 | 73.25 | 76.03 | 72.10 | 75.28 | 7,509,599 | +2.09(+2.86%) |
Aug 18, 2023 | 72.34 | 75.25 | 72.25 | 73.19 | 10,012,154 | -2.37(-3.14%) |
Aug 17, 2023 | 78.38 | 79.18 | 75.40 | 75.56 | 9,171,190 | -3.44(-4.35%) |
Aug 16, 2023 | 82.51 | 82.85 | 77.80 | 79.00 | 10,123,063 | -0.18(-0.23%) |
Aug 15, 2023 | 81.15 | 83.10 | 79.11 | 79.18 | 7,391,158 | -1.63(-2.02%) |
Aug 14, 2023 | 80.04 | 81.99 | 78.91 | 80.81 | 5,745,185 | -0.20(-0.25%) |
Aug 11, 2023 | 82.06 | 83.48 | 80.47 | 81.01 | 5,791,147 | -2.38(-2.85%) |
Aug 10, 2023 | 85.00 | 88.49 | 82.51 | 83.39 | 7,688,676 | -0.95(-1.13%) |
Aug 09, 2023 | 88.53 | 88.90 | 84.08 | 84.34 | 7,972,200 | -3.70(-4.20%) |
Aug 08, 2023 | 87.09 | 88.98 | 84.55 | 88.04 | 8,978,365 | +2.08(+2.42%) |
Aug 07, 2023 | 87.20 | 87.30 | 82.09 | 85.96 | 10,009,261 | -1.35(-1.55%) |
Aug 04, 2023 | 89.00 | 94.29 | 86.70 | 87.31 | 13,219,615 | -3.44(-3.79%) |
Aug 03, 2023 | 89.00 | 93.44 | 88.46 | 90.75 | 10,404,289 | +0.32(+0.35%) |
Aug 02, 2023 | 91.45 | 95.41 | 88.05 | 90.43 | 10,661,235 | -3.72(-3.95%) |