Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 75.74 | 76.04 | 75.14 | 75.93 | 1,622,293 | +0.20(+0.26%) |
Oct 30, 2023 | 75.65 | 76.19 | 75.39 | 75.73 | 1,505,921 | +0.55(+0.73%) |
Oct 27, 2023 | 75.73 | 76.49 | 74.48 | 75.18 | 1,664,385 | -0.77(-1.01%) |
Oct 26, 2023 | 74.82 | 77.19 | 74.82 | 75.95 | 2,453,760 | +1.66(+2.23%) |
Oct 25, 2023 | 75.09 | 75.45 | 74.10 | 74.29 | 2,574,055 | -0.67(-0.89%) |
Oct 24, 2023 | 75.65 | 76.24 | 74.96 | 74.96 | 1,421,877 | +0.06(+0.08%) |
Oct 23, 2023 | 75.74 | 76.09 | 74.88 | 74.90 | 1,177,408 | -0.93(-1.23%) |
Oct 20, 2023 | 77.53 | 78.04 | 75.73 | 75.83 | 1,333,215 | -1.44(-1.86%) |
Oct 19, 2023 | 78.30 | 78.75 | 77.08 | 77.27 | 1,158,959 | -1.18(-1.50%) |
Oct 18, 2023 | 79.60 | 79.97 | 78.34 | 78.45 | 1,843,993 | -1.36(-1.70%) |
Oct 17, 2023 | 78.63 | 81.31 | 78.62 | 79.81 | 1,896,315 | +0.61(+0.77%) |
Oct 16, 2023 | 78.93 | 79.57 | 78.24 | 79.20 | 988,706 | +0.98(+1.25%) |
Oct 13, 2023 | 78.60 | 79.12 | 77.57 | 78.22 | 1,203,358 | +0.01(+0.01%) |
Oct 12, 2023 | 79.80 | 79.80 | 77.24 | 78.21 | 1,087,183 | -1.48(-1.86%) |
Oct 11, 2023 | 78.78 | 79.72 | 78.27 | 79.69 | 1,115,082 | +0.69(+0.87%) |
Oct 10, 2023 | 79.50 | 79.64 | 78.84 | 79.00 | 1,196,754 | -0.14(-0.18%) |
Oct 09, 2023 | 77.07 | 79.30 | 76.83 | 79.14 | 1,029,164 | +2.31(+3.00%) |
Oct 06, 2023 | 75.16 | 77.70 | 75.04 | 76.83 | 1,038,345 | +1.40(+1.85%) |
Oct 05, 2023 | 75.87 | 76.38 | 75.05 | 75.43 | 1,119,354 | -0.61(-0.80%) |
Oct 04, 2023 | 76.19 | 76.45 | 75.08 | 76.04 | 1,285,919 | -0.31(-0.41%) |
Oct 03, 2023 | 76.82 | 77.16 | 76.02 | 76.35 | 1,248,432 | -0.87(-1.13%) |
Oct 02, 2023 | 77.72 | 78.45 | 76.93 | 77.22 | 1,396,262 | -0.85(-1.09%) |
Sep 29, 2023 | 78.97 | 79.23 | 77.88 | 78.07 | 1,701,822 | -0.55(-0.70%) |
Sep 28, 2023 | 78.96 | 79.66 | 78.54 | 78.62 | 1,368,623 | -0.25(-0.32%) |
Sep 27, 2023 | 78.44 | 79.59 | 78.07 | 78.87 | 1,896,132 | +0.93(+1.19%) |
Sep 26, 2023 | 78.35 | 79.30 | 77.92 | 77.94 | 1,645,419 | -0.87(-1.10%) |
Sep 25, 2023 | 77.37 | 79.18 | 78.67 | 78.81 | 1,692,559 | +1.09(+1.40%) |
Sep 22, 2023 | 77.85 | 78.38 | 77.55 | 77.72 | 1,402,419 | -0.13(-0.17%) |
Sep 21, 2023 | 78.71 | 78.75 | 77.66 | 77.85 | 1,933,144 | -1.45(-1.83%) |
Sep 20, 2023 | 77.40 | 80.52 | 77.27 | 79.30 | 3,690,257 | +3.73(+4.93%) |
Sep 19, 2023 | 76.00 | 76.20 | 74.88 | 75.57 | 1,288,712 | -0.49(-0.64%) |
Sep 18, 2023 | 76.14 | 76.99 | 75.77 | 76.06 | 1,037,093 | -0.08(-0.10%) |
Sep 15, 2023 | 75.68 | 76.54 | 75.48 | 76.14 | 4,910,713 | +0.03(+0.04%) |
Sep 14, 2023 | 75.80 | 76.19 | 75.34 | 76.11 | 971,241 | +0.57(+0.75%) |
Sep 13, 2023 | 75.53 | 75.90 | 74.87 | 75.54 | 1,033,904 | +0.02(+0.03%) |
Sep 12, 2023 | 75.33 | 76.13 | 75.17 | 75.52 | 833,337 | -0.36(-0.47%) |
Sep 11, 2023 | 75.85 | 76.18 | 75.03 | 75.88 | 1,087,858 | +0.37(+0.49%) |
Sep 08, 2023 | 75.39 | 75.99 | 75.01 | 75.51 | 1,323,833 | +0.10(+0.13%) |
Sep 07, 2023 | 75.80 | 75.91 | 74.52 | 75.41 | 1,682,863 | -0.48(-0.63%) |
Sep 06, 2023 | 76.87 | 77.38 | 75.57 | 75.89 | 1,038,567 | -0.93(-1.21%) |
Sep 05, 2023 | 77.95 | 78.11 | 76.75 | 76.82 | 845,299 | -1.31(-1.67%) |
Sep 01, 2023 | 78.20 | 78.57 | 77.79 | 78.13 | 629,841 | +0.51(+0.66%) |
Aug 31, 2023 | 77.65 | 77.95 | 77.41 | 77.62 | 1,434,825 | +0.14(+0.18%) |
Aug 30, 2023 | 76.85 | 77.68 | 76.85 | 77.48 | 940,767 | +0.63(+0.82%) |
Aug 29, 2023 | 75.79 | 76.98 | 75.58 | 76.85 | 1,206,798 | +0.68(+0.89%) |
Aug 28, 2023 | 75.35 | 76.50 | 75.35 | 76.17 | 1,002,264 | +1.04(+1.38%) |
Aug 25, 2023 | 75.62 | 75.75 | 74.56 | 75.13 | 962,066 | -0.02(-0.03%) |
Aug 24, 2023 | 75.48 | 76.60 | 75.11 | 75.15 | 1,195,012 | -0.51(-0.67%) |
Aug 23, 2023 | 75.47 | 75.81 | 74.92 | 75.66 | 717,277 | +0.38(+0.50%) |
Aug 22, 2023 | 75.64 | 76.10 | 74.95 | 75.28 | 808,403 | -0.18(-0.24%) |
Aug 21, 2023 | 75.16 | 75.85 | 74.91 | 75.46 | 763,027 | +0.30(+0.40%) |
Aug 18, 2023 | 73.93 | 75.40 | 73.69 | 75.16 | 994,045 | +0.52(+0.70%) |
Aug 17, 2023 | 76.03 | 76.23 | 74.63 | 74.64 | 1,002,107 | -0.87(-1.15%) |
Aug 16, 2023 | 75.77 | 76.32 | 75.46 | 75.51 | 1,058,744 | -0.46(-0.60%) |
Aug 15, 2023 | 76.97 | 77.32 | 75.92 | 75.97 | 1,311,647 | -1.58(-2.04%) |
Aug 14, 2023 | 77.96 | 78.13 | 77.49 | 77.55 | 655,881 | -0.62(-0.79%) |
Aug 11, 2023 | 77.60 | 78.33 | 76.91 | 78.17 | 754,100 | +0.55(+0.71%) |
Aug 10, 2023 | 78.08 | 78.67 | 77.31 | 77.62 | 1,086,072 | -0.38(-0.49%) |
Aug 09, 2023 | 78.28 | 78.77 | 77.65 | 78.00 | 901,856 | -0.09(-0.12%) |
Aug 08, 2023 | 78.91 | 78.88 | 77.65 | 78.09 | 1,312,544 | -1.42(-1.78%) |
Aug 07, 2023 | 78.91 | 80.00 | 78.91 | 79.50 | 1,393,625 | +0.97(+1.23%) |
Aug 04, 2023 | 77.91 | 79.36 | 77.80 | 78.54 | 1,879,266 | +0.88(+1.13%) |
Aug 03, 2023 | 76.64 | 77.66 | 75.94 | 77.66 | 1,286,126 | +0.94(+1.22%) |
Aug 02, 2023 | 77.53 | 77.64 | 76.64 | 76.72 | 1,478,845 | -1.12(-1.44%) |