Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 69.89 | 71.03 | 68.58 | 70.54 | 448,620 | +0.30(+0.43%) |
Oct 30, 2023 | 71.30 | 71.56 | 69.70 | 70.24 | 343,476 | -1.76(-2.44%) |
Oct 27, 2023 | 71.63 | 72.12 | 70.18 | 72.00 | 397,471 | +1.18(+1.67%) |
Oct 26, 2023 | 72.52 | 72.88 | 70.55 | 70.82 | 432,730 | -1.29(-1.79%) |
Oct 25, 2023 | 73.72 | 74.45 | 72.03 | 72.11 | 288,230 | -2.85(-3.80%) |
Oct 24, 2023 | 74.09 | 75.56 | 73.59 | 74.96 | 300,447 | +1.28(+1.74%) |
Oct 23, 2023 | 75.03 | 75.10 | 73.52 | 73.68 | 482,549 | -1.66(-2.20%) |
Oct 20, 2023 | 76.78 | 77.31 | 75.33 | 75.34 | 370,444 | -1.32(-1.72%) |
Oct 19, 2023 | 78.80 | 78.94 | 76.55 | 76.66 | 257,949 | -1.65(-2.11%) |
Oct 18, 2023 | 77.78 | 79.33 | 77.08 | 78.31 | 156,690 | -0.99(-1.25%) |
Oct 17, 2023 | 78.85 | 79.85 | 75.81 | 79.30 | 390,314 | -0.91(-1.13%) |
Oct 16, 2023 | 79.91 | 81.42 | 79.90 | 80.21 | 258,401 | +0.53(+0.67%) |
Oct 13, 2023 | 83.28 | 83.64 | 79.44 | 79.68 | 323,640 | -3.01(-3.64%) |
Oct 12, 2023 | 83.17 | 83.40 | 81.23 | 82.69 | 243,911 | -0.40(-0.48%) |
Oct 11, 2023 | 82.95 | 83.40 | 82.43 | 83.09 | 197,725 | +0.38(+0.46%) |
Oct 10, 2023 | 82.74 | 84.06 | 82.51 | 82.71 | 235,970 | +0.55(+0.67%) |
Oct 09, 2023 | 80.53 | 82.24 | 79.69 | 82.16 | 189,970 | +0.46(+0.56%) |
Oct 06, 2023 | 78.46 | 82.73 | 77.76 | 81.70 | 493,763 | +2.90(+3.68%) |
Oct 05, 2023 | 81.35 | 81.35 | 78.69 | 78.80 | 432,597 | -2.27(-2.80%) |
Oct 04, 2023 | 80.89 | 81.94 | 80.49 | 81.07 | 385,781 | +0.51(+0.63%) |
Oct 03, 2023 | 81.35 | 82.28 | 79.91 | 80.56 | 290,639 | -1.18(-1.44%) |
Oct 02, 2023 | 81.00 | 82.66 | 80.55 | 81.74 | 337,311 | +0.16(+0.20%) |
Sep 29, 2023 | 82.42 | 83.24 | 81.30 | 81.58 | 613,624 | -0.57(-0.69%) |
Sep 28, 2023 | 80.58 | 83.77 | 79.74 | 82.15 | 503,722 | +1.63(+2.02%) |
Sep 27, 2023 | 79.13 | 81.46 | 79.10 | 80.52 | 602,148 | +2.20(+2.81%) |
Sep 26, 2023 | 78.12 | 78.71 | 77.77 | 78.32 | 329,169 | -0.51(-0.65%) |
Sep 25, 2023 | 77.74 | 79.18 | 78.33 | 78.83 | 258,059 | +0.94(+1.21%) |
Sep 22, 2023 | 77.20 | 79.06 | 77.11 | 77.89 | 312,569 | +1.25(+1.63%) |
Sep 21, 2023 | 76.60 | 77.25 | 75.95 | 76.64 | 307,605 | -0.92(-1.19%) |
Sep 20, 2023 | 77.62 | 78.83 | 76.72 | 77.56 | 264,072 | +0.33(+0.43%) |
Sep 19, 2023 | 77.45 | 77.89 | 76.51 | 77.23 | 199,954 | -0.22(-0.28%) |
Sep 18, 2023 | 77.40 | 78.72 | 77.39 | 77.45 | 274,337 | -0.51(-0.65%) |
Sep 15, 2023 | 79.44 | 79.47 | 77.19 | 77.96 | 766,099 | -2.05(-2.56%) |
Sep 14, 2023 | 79.66 | 80.45 | 78.03 | 80.01 | 318,776 | +1.11(+1.41%) |
Sep 13, 2023 | 78.55 | 79.08 | 77.98 | 78.90 | 265,925 | +0.47(+0.60%) |
Sep 12, 2023 | 78.75 | 79.32 | 78.27 | 78.43 | 301,079 | -0.60(-0.76%) |
Sep 11, 2023 | 80.09 | 80.50 | 77.73 | 79.03 | 415,027 | -0.36(-0.45%) |
Sep 08, 2023 | 80.50 | 80.83 | 79.16 | 79.39 | 261,738 | -1.06(-1.32%) |
Sep 07, 2023 | 81.05 | 81.05 | 79.41 | 80.45 | 297,830 | -1.67(-2.03%) |
Sep 06, 2023 | 83.30 | 84.70 | 81.67 | 82.12 | 430,635 | +1.08(+1.33%) |
Sep 05, 2023 | 82.83 | 83.12 | 80.97 | 81.04 | 554,223 | -2.08(-2.50%) |
Sep 01, 2023 | 84.98 | 85.41 | 82.90 | 83.12 | 480,110 | -1.44(-1.70%) |
Aug 31, 2023 | 82.62 | 85.42 | 82.62 | 84.56 | 499,888 | +1.59(+1.92%) |
Aug 30, 2023 | 81.24 | 83.75 | 81.07 | 82.97 | 416,867 | +1.40(+1.72%) |
Aug 29, 2023 | 80.00 | 81.63 | 78.94 | 81.57 | 398,146 | +0.99(+1.23%) |
Aug 28, 2023 | 81.68 | 83.13 | 80.12 | 80.58 | 738,412 | +0.54(+0.67%) |
Aug 25, 2023 | 79.66 | 80.43 | 76.92 | 80.04 | 1,058,366 | +0.40(+0.50%) |
Aug 24, 2023 | 79.62 | 80.94 | 78.77 | 79.64 | 1,013,397 | -0.38(-0.47%) |
Aug 23, 2023 | 77.51 | 81.54 | 77.40 | 80.02 | 1,165,232 | +2.39(+3.08%) |
Aug 22, 2023 | 73.39 | 77.72 | 72.55 | 77.63 | 933,125 | +5.22(+7.21%) |
Aug 21, 2023 | 71.92 | 72.77 | 71.16 | 72.41 | 486,787 | +0.50(+0.70%) |
Aug 18, 2023 | 70.94 | 72.22 | 70.60 | 71.91 | 360,884 | +0.46(+0.64%) |
Aug 17, 2023 | 73.45 | 73.45 | 71.39 | 71.45 | 278,453 | -1.95(-2.66%) |
Aug 16, 2023 | 75.93 | 76.09 | 73.32 | 73.40 | 548,858 | -3.10(-4.05%) |
Aug 15, 2023 | 76.12 | 76.97 | 75.82 | 76.50 | 387,840 | -0.31(-0.40%) |
Aug 14, 2023 | 73.85 | 76.84 | 73.77 | 76.81 | 319,147 | +2.44(+3.28%) |
Aug 11, 2023 | 74.10 | 74.86 | 73.62 | 74.37 | 225,483 | -0.53(-0.71%) |
Aug 10, 2023 | 76.19 | 76.88 | 74.28 | 74.90 | 300,273 | -0.54(-0.72%) |
Aug 09, 2023 | 75.78 | 75.78 | 73.91 | 75.44 | 343,343 | -0.38(-0.50%) |
Aug 08, 2023 | 76.33 | 76.37 | 75.14 | 75.82 | 436,117 | -1.54(-1.99%) |
Aug 07, 2023 | 75.50 | 77.47 | 74.51 | 77.36 | 756,957 | +2.79(+3.74%) |
Aug 04, 2023 | 74.97 | 75.53 | 72.53 | 74.57 | 552,534 | -0.18(-0.24%) |
Aug 03, 2023 | 68.69 | 75.24 | 67.17 | 74.75 | 1,147,503 | +7.49(+11.14%) |
Aug 02, 2023 | 68.63 | 68.86 | 66.86 | 67.26 | 446,620 | -2.22(-3.20%) |