Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 75.77 | 76.08 | 75.17 | 75.96 | 1,621,543 | +0.20(+0.26%) |
Oct 30, 2023 | 75.68 | 76.22 | 75.42 | 75.76 | 1,505,224 | +0.55(+0.73%) |
Oct 27, 2023 | 75.76 | 76.52 | 74.51 | 75.21 | 1,663,615 | -0.77(-1.01%) |
Oct 26, 2023 | 74.85 | 77.22 | 74.85 | 75.98 | 2,452,625 | +1.66(+2.23%) |
Oct 25, 2023 | 75.12 | 75.48 | 74.14 | 74.33 | 2,572,865 | -0.67(-0.89%) |
Oct 24, 2023 | 75.68 | 76.27 | 74.99 | 74.99 | 1,421,220 | +0.06(+0.08%) |
Oct 23, 2023 | 75.77 | 76.12 | 74.91 | 74.93 | 1,176,864 | -0.93(-1.23%) |
Oct 20, 2023 | 77.56 | 78.07 | 75.76 | 75.86 | 1,332,598 | -1.44(-1.86%) |
Oct 19, 2023 | 78.33 | 78.79 | 77.11 | 77.30 | 1,158,423 | -1.18(-1.50%) |
Oct 18, 2023 | 79.63 | 80.00 | 78.38 | 78.48 | 1,843,140 | -1.36(-1.70%) |
Oct 17, 2023 | 78.66 | 81.35 | 78.66 | 79.84 | 1,895,438 | +0.61(+0.77%) |
Oct 16, 2023 | 78.96 | 79.60 | 78.27 | 79.23 | 988,249 | +0.98(+1.25%) |
Oct 13, 2023 | 78.63 | 79.15 | 77.60 | 78.25 | 1,202,802 | +0.01(+0.01%) |
Oct 12, 2023 | 79.83 | 79.83 | 77.27 | 78.24 | 1,086,680 | -1.48(-1.86%) |
Oct 11, 2023 | 78.81 | 79.75 | 78.30 | 79.72 | 1,114,566 | +0.69(+0.87%) |
Oct 10, 2023 | 79.53 | 79.67 | 78.87 | 79.03 | 1,196,201 | -0.14(-0.18%) |
Oct 09, 2023 | 77.10 | 79.34 | 76.86 | 79.17 | 1,028,688 | +2.31(+3.00%) |
Oct 06, 2023 | 75.19 | 77.73 | 75.07 | 76.86 | 1,037,865 | +1.40(+1.85%) |
Oct 05, 2023 | 75.90 | 76.42 | 75.08 | 75.46 | 1,118,836 | -0.61(-0.80%) |
Oct 04, 2023 | 76.22 | 76.48 | 75.11 | 76.07 | 1,285,325 | -0.31(-0.41%) |
Oct 03, 2023 | 76.85 | 77.20 | 76.05 | 76.38 | 1,247,855 | -0.87(-1.13%) |
Oct 02, 2023 | 77.75 | 78.48 | 76.96 | 77.25 | 1,395,616 | -0.85(-1.09%) |
Sep 29, 2023 | 79.00 | 79.27 | 77.91 | 78.10 | 1,701,035 | -0.55(-0.70%) |
Sep 28, 2023 | 78.99 | 79.69 | 78.57 | 78.65 | 1,367,989 | -0.25(-0.32%) |
Sep 27, 2023 | 78.47 | 79.62 | 78.10 | 78.90 | 1,895,255 | +0.93(+1.19%) |
Sep 26, 2023 | 78.38 | 79.34 | 77.95 | 77.97 | 1,644,658 | -0.87(-1.10%) |
Sep 25, 2023 | 77.40 | 79.21 | 78.70 | 78.84 | 1,691,776 | +1.09(+1.40%) |
Sep 22, 2023 | 77.88 | 78.41 | 77.58 | 77.75 | 1,401,770 | -0.13(-0.17%) |
Sep 21, 2023 | 78.74 | 78.79 | 77.69 | 77.88 | 1,932,250 | -1.45(-1.83%) |
Sep 20, 2023 | 77.43 | 80.56 | 77.30 | 79.33 | 3,688,550 | +3.73(+4.93%) |
Sep 19, 2023 | 76.03 | 76.23 | 74.91 | 75.60 | 1,288,116 | -0.49(-0.64%) |
Sep 18, 2023 | 76.17 | 77.02 | 75.80 | 76.09 | 1,036,613 | -0.08(-0.10%) |
Sep 15, 2023 | 75.71 | 76.57 | 75.51 | 76.17 | 4,908,441 | +0.03(+0.04%) |
Sep 14, 2023 | 75.83 | 76.22 | 75.37 | 76.14 | 970,791 | +0.57(+0.75%) |
Sep 13, 2023 | 75.56 | 75.93 | 74.90 | 75.57 | 1,033,426 | +0.02(+0.03%) |
Sep 12, 2023 | 75.36 | 76.16 | 75.20 | 75.55 | 832,952 | -0.36(-0.47%) |
Sep 11, 2023 | 75.88 | 76.22 | 75.06 | 75.91 | 1,087,355 | +0.37(+0.49%) |
Sep 08, 2023 | 75.42 | 76.03 | 75.04 | 75.54 | 1,323,220 | +0.10(+0.13%) |
Sep 07, 2023 | 75.83 | 75.94 | 74.56 | 75.44 | 1,682,085 | -0.48(-0.63%) |
Sep 06, 2023 | 76.90 | 77.41 | 75.60 | 75.92 | 1,038,087 | -0.93(-1.21%) |
Sep 05, 2023 | 77.98 | 78.14 | 76.78 | 76.85 | 844,908 | -1.31(-1.67%) |
Sep 01, 2023 | 78.23 | 78.60 | 77.82 | 78.16 | 629,549 | +0.51(+0.66%) |
Aug 31, 2023 | 77.68 | 77.98 | 77.44 | 77.65 | 1,434,162 | +0.14(+0.18%) |
Aug 30, 2023 | 76.88 | 77.72 | 76.88 | 77.51 | 940,332 | +0.63(+0.82%) |
Aug 29, 2023 | 75.82 | 77.01 | 75.61 | 76.88 | 1,206,240 | +0.68(+0.89%) |
Aug 28, 2023 | 75.38 | 76.53 | 75.38 | 76.20 | 1,001,800 | +1.04(+1.38%) |
Aug 25, 2023 | 75.65 | 75.78 | 74.60 | 75.16 | 961,621 | -0.02(-0.03%) |
Aug 24, 2023 | 75.51 | 76.63 | 75.14 | 75.18 | 1,194,460 | -0.51(-0.67%) |
Aug 23, 2023 | 75.50 | 75.84 | 74.95 | 75.69 | 716,946 | +0.38(+0.50%) |
Aug 22, 2023 | 75.67 | 76.13 | 74.98 | 75.31 | 808,029 | -0.18(-0.24%) |
Aug 21, 2023 | 75.19 | 75.88 | 74.94 | 75.49 | 762,674 | +0.30(+0.40%) |
Aug 18, 2023 | 73.97 | 75.43 | 73.72 | 75.19 | 993,585 | +0.52(+0.70%) |
Aug 17, 2023 | 76.06 | 76.27 | 74.67 | 74.68 | 1,001,644 | -0.87(-1.15%) |
Aug 16, 2023 | 75.80 | 76.36 | 75.49 | 75.54 | 1,058,254 | -0.46(-0.60%) |
Aug 15, 2023 | 77.00 | 77.36 | 75.95 | 76.00 | 1,311,040 | -1.58(-2.03%) |
Aug 14, 2023 | 77.99 | 78.16 | 77.52 | 77.58 | 655,577 | -0.62(-0.79%) |
Aug 11, 2023 | 77.63 | 78.36 | 76.94 | 78.20 | 753,752 | +0.55(+0.71%) |
Aug 10, 2023 | 78.11 | 78.70 | 77.34 | 77.65 | 1,085,570 | -0.38(-0.49%) |
Aug 09, 2023 | 78.31 | 78.80 | 77.68 | 78.03 | 901,439 | -0.09(-0.12%) |
Aug 08, 2023 | 78.94 | 78.91 | 77.68 | 78.12 | 1,311,937 | -1.42(-1.78%) |
Aug 07, 2023 | 78.94 | 80.04 | 78.94 | 79.54 | 1,392,980 | +0.97(+1.23%) |
Aug 04, 2023 | 77.94 | 79.40 | 77.83 | 78.57 | 1,878,396 | +0.88(+1.13%) |
Aug 03, 2023 | 76.67 | 77.69 | 75.97 | 77.69 | 1,285,531 | +0.94(+1.22%) |
Aug 02, 2023 | 77.56 | 77.68 | 76.67 | 76.75 | 1,478,161 | -1.12(-1.44%) |