Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 75.47 | 77.60 | 73.20 | 73.60 | 176,707 | -1.19(-1.59%) |
Oct 30, 2023 | 73.23 | 74.86 | 73.22 | 74.79 | 116,842 | +2.17(+2.99%) |
Oct 27, 2023 | 72.57 | 74.18 | 72.29 | 72.61 | 76,822 | -0.32(-0.44%) |
Oct 26, 2023 | 72.78 | 73.65 | 72.44 | 72.93 | 126,410 | +0.35(+0.48%) |
Oct 25, 2023 | 72.46 | 72.89 | 72.20 | 72.58 | 40,570 | -0.34(-0.46%) |
Oct 24, 2023 | 73.53 | 73.53 | 72.24 | 72.92 | 38,053 | +0.12(+0.16%) |
Oct 23, 2023 | 73.08 | 74.07 | 72.77 | 72.80 | 44,547 | -0.40(-0.54%) |
Oct 20, 2023 | 73.99 | 74.39 | 73.18 | 73.20 | 63,783 | -0.36(-0.49%) |
Oct 19, 2023 | 73.67 | 74.65 | 73.52 | 73.56 | 94,156 | -0.68(-0.92%) |
Oct 18, 2023 | 75.00 | 75.01 | 74.06 | 74.24 | 53,255 | -1.48(-1.95%) |
Oct 17, 2023 | 74.63 | 76.99 | 74.63 | 75.72 | 95,988 | +0.38(+0.50%) |
Oct 16, 2023 | 75.04 | 75.96 | 74.87 | 75.34 | 54,335 | +0.97(+1.31%) |
Oct 13, 2023 | 75.75 | 76.00 | 73.55 | 74.37 | 62,599 | -1.46(-1.92%) |
Oct 12, 2023 | 76.69 | 76.69 | 75.25 | 75.83 | 54,620 | -1.02(-1.33%) |
Oct 11, 2023 | 76.36 | 77.16 | 76.36 | 76.85 | 87,664 | +0.62(+0.82%) |
Oct 10, 2023 | 76.50 | 77.48 | 76.16 | 76.22 | 67,710 | -0.06(-0.08%) |
Oct 09, 2023 | 75.51 | 76.41 | 75.24 | 76.28 | 47,036 | +0.72(+0.96%) |
Oct 06, 2023 | 75.05 | 76.26 | 75.03 | 75.56 | 129,234 | -0.05(-0.07%) |
Oct 05, 2023 | 75.09 | 76.27 | 74.78 | 75.61 | 84,864 | +0.57(+0.75%) |
Oct 04, 2023 | 73.89 | 75.15 | 73.45 | 75.04 | 70,587 | +1.26(+1.71%) |
Oct 03, 2023 | 73.32 | 74.40 | 73.32 | 73.78 | 65,542 | -0.23(-0.31%) |
Oct 02, 2023 | 73.05 | 74.06 | 73.05 | 74.01 | 80,207 | +0.49(+0.66%) |
Sep 29, 2023 | 75.38 | 75.38 | 73.29 | 73.53 | 61,568 | -1.67(-2.22%) |
Sep 28, 2023 | 73.76 | 75.47 | 73.76 | 75.19 | 106,484 | +1.63(+2.21%) |
Sep 27, 2023 | 73.50 | 74.01 | 73.11 | 73.57 | 56,919 | +0.47(+0.64%) |
Sep 26, 2023 | 73.69 | 74.04 | 72.95 | 73.10 | 60,495 | -0.97(-1.31%) |
Sep 25, 2023 | 73.48 | 74.33 | 73.93 | 74.07 | 37,553 | +0.28(+0.38%) |
Sep 22, 2023 | 73.61 | 74.16 | 73.38 | 73.79 | 63,261 | +0.05(+0.07%) |
Sep 21, 2023 | 75.03 | 75.05 | 73.75 | 73.75 | 57,083 | -1.58(-2.09%) |
Sep 20, 2023 | 76.52 | 77.32 | 75.31 | 75.32 | 58,227 | -0.74(-0.98%) |
Sep 19, 2023 | 75.72 | 76.49 | 75.72 | 76.07 | 60,296 | -0.01(-0.01%) |
Sep 18, 2023 | 76.14 | 77.00 | 75.95 | 76.08 | 48,336 | -0.02(-0.03%) |
Sep 15, 2023 | 76.59 | 77.13 | 75.26 | 76.10 | 268,239 | -0.74(-0.97%) |
Sep 14, 2023 | 76.68 | 77.16 | 75.62 | 76.84 | 132,763 | +0.80(+1.06%) |
Sep 13, 2023 | 77.30 | 77.30 | 75.96 | 76.04 | 57,552 | -1.11(-1.44%) |
Sep 12, 2023 | 77.83 | 78.28 | 76.88 | 77.15 | 51,808 | -0.89(-1.14%) |
Sep 11, 2023 | 77.82 | 78.44 | 77.44 | 78.04 | 85,076 | +0.44(+0.56%) |
Sep 08, 2023 | 78.54 | 79.09 | 77.59 | 77.60 | 158,787 | -1.02(-1.30%) |
Sep 07, 2023 | 77.14 | 78.92 | 76.64 | 78.62 | 161,514 | +1.21(+1.56%) |
Sep 06, 2023 | 78.16 | 78.70 | 77.09 | 77.41 | 304,912 | -0.30(-0.38%) |
Sep 05, 2023 | 81.99 | 82.36 | 77.15 | 77.71 | 144,375 | -5.03(-6.08%) |
Sep 01, 2023 | 82.45 | 83.05 | 82.31 | 82.74 | 113,830 | +1.00(+1.23%) |
Aug 31, 2023 | 82.69 | 83.41 | 81.51 | 81.74 | 171,052 | -0.80(-0.97%) |
Aug 30, 2023 | 81.40 | 83.04 | 81.00 | 82.54 | 101,757 | +1.15(+1.41%) |
Aug 29, 2023 | 81.13 | 81.58 | 80.75 | 81.40 | 114,110 | +0.26(+0.32%) |
Aug 28, 2023 | 81.54 | 82.34 | 81.02 | 81.14 | 70,180 | +0.08(+0.10%) |
Aug 25, 2023 | 81.42 | 82.00 | 81.05 | 81.06 | 101,943 | +0.37(+0.45%) |
Aug 24, 2023 | 80.82 | 82.09 | 80.57 | 80.69 | 104,980 | +0.16(+0.20%) |
Aug 23, 2023 | 79.18 | 80.75 | 79.18 | 80.54 | 245,840 | +1.50(+1.90%) |
Aug 22, 2023 | 79.49 | 79.90 | 78.53 | 79.03 | 45,792 | -0.14(-0.17%) |
Aug 21, 2023 | 79.34 | 79.83 | 78.89 | 79.17 | 51,232 | -0.20(-0.25%) |
Aug 18, 2023 | 79.06 | 79.93 | 79.05 | 79.37 | 126,259 | -0.12(-0.15%) |
Aug 17, 2023 | 80.66 | 81.25 | 79.36 | 79.49 | 48,437 | -1.41(-1.75%) |
Aug 16, 2023 | 82.01 | 82.58 | 80.65 | 80.90 | 48,323 | -1.07(-1.30%) |
Aug 15, 2023 | 82.45 | 82.45 | 81.13 | 81.97 | 65,116 | -0.79(-0.96%) |
Aug 14, 2023 | 83.49 | 83.49 | 82.49 | 82.76 | 79,219 | -1.21(-1.44%) |
Aug 11, 2023 | 84.14 | 85.03 | 83.76 | 83.97 | 62,449 | -0.49(-0.59%) |
Aug 10, 2023 | 84.80 | 85.80 | 83.95 | 84.46 | 76,768 | -0.90(-1.05%) |
Aug 09, 2023 | 84.83 | 85.41 | 83.98 | 85.36 | 96,351 | -0.45(-0.53%) |
Aug 08, 2023 | 85.59 | 85.83 | 84.16 | 85.81 | 79,444 | -0.14(-0.16%) |
Aug 07, 2023 | 82.65 | 86.52 | 82.61 | 85.95 | 123,049 | +3.21(+3.88%) |
Aug 04, 2023 | 84.01 | 85.79 | 81.90 | 82.74 | 114,321 | +2.45(+3.05%) |
Aug 03, 2023 | 78.84 | 80.53 | 78.66 | 80.29 | 97,217 | +1.05(+1.32%) |
Aug 02, 2023 | 78.75 | 79.93 | 78.75 | 79.24 | 38,851 | -0.10(-0.12%) |