Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 75.49 | 75.86 | 73.69 | 73.82 | 178,819 | -1.63(-2.16%) |
Oct 30, 2023 | 74.38 | 75.56 | 74.01 | 75.44 | 111,998 | +1.87(+2.53%) |
Oct 27, 2023 | 72.66 | 73.58 | 72.17 | 73.58 | 82,134 | +0.60(+0.82%) |
Oct 26, 2023 | 73.16 | 74.26 | 72.64 | 72.98 | 67,892 | +0.39(+0.54%) |
Oct 25, 2023 | 72.17 | 73.25 | 71.37 | 72.58 | 121,080 | -0.46(-0.63%) |
Oct 24, 2023 | 73.60 | 74.58 | 72.31 | 73.05 | 95,376 | -0.21(-0.28%) |
Oct 23, 2023 | 73.54 | 75.02 | 72.99 | 73.25 | 237,165 | -1.34(-1.80%) |
Oct 20, 2023 | 72.61 | 74.96 | 72.27 | 74.60 | 359,948 | +2.17(+3.00%) |
Oct 19, 2023 | 72.53 | 73.30 | 71.13 | 72.42 | 232,515 | +1.16(+1.63%) |
Oct 18, 2023 | 64.32 | 71.91 | 63.31 | 71.26 | 266,311 | +4.14(+6.18%) |
Oct 17, 2023 | 64.75 | 67.96 | 64.75 | 67.12 | 171,218 | +1.56(+2.38%) |
Oct 16, 2023 | 63.94 | 66.22 | 63.30 | 65.56 | 222,525 | +2.73(+4.35%) |
Oct 13, 2023 | 64.14 | 64.14 | 62.76 | 62.82 | 87,676 | -1.02(-1.59%) |
Oct 12, 2023 | 66.37 | 67.11 | 63.66 | 63.84 | 119,639 | -1.99(-3.03%) |
Oct 11, 2023 | 67.26 | 67.62 | 65.34 | 65.83 | 68,490 | -1.48(-2.20%) |
Oct 10, 2023 | 67.43 | 68.66 | 67.29 | 67.31 | 113,792 | +0.26(+0.38%) |
Oct 09, 2023 | 68.23 | 68.23 | 66.92 | 67.06 | 86,874 | -1.37(-2.00%) |
Oct 06, 2023 | 68.89 | 69.17 | 67.86 | 68.43 | 116,172 | -0.78(-1.13%) |
Oct 05, 2023 | 69.39 | 69.52 | 68.48 | 69.21 | 114,896 | -0.38(-0.54%) |
Oct 04, 2023 | 69.65 | 70.24 | 67.76 | 69.58 | 84,055 | +0.27(+0.38%) |
Oct 03, 2023 | 70.39 | 71.39 | 69.20 | 69.32 | 108,918 | -1.12(-1.60%) |
Oct 02, 2023 | 73.53 | 74.07 | 69.94 | 70.44 | 118,011 | -3.54(-4.79%) |
Sep 29, 2023 | 72.51 | 74.66 | 72.16 | 73.98 | 173,011 | +0.38(+0.52%) |
Sep 28, 2023 | 73.22 | 74.35 | 73.22 | 73.60 | 149,354 | +0.40(+0.55%) |
Sep 27, 2023 | 73.08 | 73.56 | 72.31 | 73.19 | 267,060 | +0.80(+1.10%) |
Sep 26, 2023 | 73.68 | 73.86 | 72.39 | 72.39 | 85,744 | -1.69(-2.28%) |
Sep 25, 2023 | 73.42 | 74.18 | 73.71 | 74.08 | 73,847 | +0.64(+0.87%) |
Sep 22, 2023 | 74.79 | 76.17 | 73.36 | 73.44 | 112,411 | -1.55(-2.07%) |
Sep 21, 2023 | 76.52 | 76.52 | 74.87 | 74.99 | 70,689 | -1.89(-2.46%) |
Sep 20, 2023 | 78.42 | 78.80 | 76.72 | 76.89 | 70,555 | -1.02(-1.30%) |
Sep 19, 2023 | 78.54 | 78.99 | 77.81 | 77.90 | 95,589 | -0.45(-0.58%) |
Sep 18, 2023 | 81.11 | 81.11 | 78.10 | 78.36 | 78,749 | -2.33(-2.89%) |
Sep 15, 2023 | 79.69 | 80.86 | 79.69 | 80.68 | 369,040 | +0.87(+1.09%) |
Sep 14, 2023 | 79.58 | 80.22 | 78.93 | 79.82 | 112,543 | +1.35(+1.72%) |
Sep 13, 2023 | 77.26 | 78.70 | 76.59 | 78.46 | 165,340 | +1.45(+1.88%) |
Sep 12, 2023 | 77.53 | 77.85 | 75.96 | 77.01 | 216,107 | -0.74(-0.95%) |
Sep 11, 2023 | 77.68 | 78.64 | 77.06 | 77.75 | 166,562 | +1.12(+1.47%) |
Sep 08, 2023 | 77.96 | 78.08 | 76.18 | 76.63 | 120,798 | -1.43(-1.83%) |
Sep 07, 2023 | 79.34 | 79.39 | 77.32 | 78.06 | 113,414 | -1.03(-1.30%) |
Sep 06, 2023 | 81.79 | 82.03 | 78.78 | 79.09 | 129,115 | -2.07(-2.55%) |
Sep 05, 2023 | 85.17 | 85.42 | 80.02 | 81.16 | 231,467 | -4.91(-5.71%) |
Sep 01, 2023 | 86.96 | 87.43 | 86.05 | 86.07 | 66,533 | -0.05(-0.06%) |
Aug 31, 2023 | 86.73 | 87.36 | 85.99 | 86.12 | 86,292 | -0.58(-0.67%) |
Aug 30, 2023 | 85.72 | 86.98 | 85.72 | 86.70 | 73,811 | +0.73(+0.84%) |
Aug 29, 2023 | 85.55 | 86.03 | 85.22 | 85.98 | 61,404 | +0.57(+0.67%) |
Aug 28, 2023 | 85.46 | 86.81 | 85.36 | 85.41 | 68,530 | +0.26(+0.30%) |
Aug 25, 2023 | 85.25 | 85.81 | 84.36 | 85.15 | 82,235 | +0.45(+0.53%) |
Aug 24, 2023 | 83.72 | 85.06 | 83.72 | 84.70 | 106,467 | +0.75(+0.89%) |
Aug 23, 2023 | 84.52 | 85.14 | 83.72 | 83.95 | 121,477 | -0.54(-0.64%) |
Aug 22, 2023 | 85.40 | 86.21 | 84.40 | 84.50 | 63,922 | -0.67(-0.78%) |
Aug 21, 2023 | 86.03 | 86.03 | 84.97 | 85.16 | 67,481 | -0.97(-1.13%) |
Aug 18, 2023 | 85.66 | 87.30 | 85.59 | 86.14 | 81,198 | -0.19(-0.22%) |
Aug 17, 2023 | 86.55 | 87.30 | 86.18 | 86.32 | 71,077 | -0.14(-0.16%) |
Aug 16, 2023 | 87.14 | 87.79 | 85.59 | 86.46 | 116,279 | -0.58(-0.67%) |
Aug 15, 2023 | 88.78 | 88.78 | 87.02 | 87.04 | 64,484 | -2.48(-2.77%) |
Aug 14, 2023 | 90.26 | 90.26 | 89.01 | 89.52 | 93,676 | -1.14(-1.26%) |
Aug 11, 2023 | 91.21 | 91.69 | 90.57 | 90.66 | 73,500 | -0.93(-1.02%) |
Aug 10, 2023 | 91.76 | 92.63 | 91.17 | 91.59 | 51,304 | +0.10(+0.11%) |
Aug 09, 2023 | 91.89 | 92.09 | 90.91 | 91.49 | 61,516 | -0.49(-0.53%) |
Aug 08, 2023 | 91.46 | 92.33 | 91.19 | 91.98 | 63,274 | -1.11(-1.19%) |
Aug 07, 2023 | 92.22 | 93.19 | 91.45 | 93.09 | 86,583 | +1.07(+1.16%) |
Aug 04, 2023 | 91.97 | 93.03 | 91.97 | 92.02 | 67,057 | -0.02(-0.02%) |
Aug 03, 2023 | 92.70 | 93.16 | 91.30 | 92.04 | 102,277 | -0.41(-0.45%) |
Aug 02, 2023 | 91.84 | 93.36 | 91.65 | 92.46 | 80,423 | -0.57(-0.61%) |