Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 70.64 | 72.35 | 70.18 | 71.73 | 874,992 | +0.79(+1.12%) |
Oct 30, 2023 | 71.32 | 71.65 | 70.27 | 70.94 | 1,042,885 | +0.66(+0.94%) |
Oct 27, 2023 | 72.17 | 72.19 | 69.70 | 70.28 | 1,281,754 | -1.36(-1.89%) |
Oct 26, 2023 | 73.15 | 74.16 | 71.24 | 71.63 | 1,230,334 | -0.87(-1.20%) |
Oct 25, 2023 | 72.92 | 74.21 | 72.46 | 72.51 | 830,075 | -0.96(-1.31%) |
Oct 24, 2023 | 73.07 | 73.96 | 72.72 | 73.47 | 1,714,889 | +1.12(+1.55%) |
Oct 23, 2023 | 72.82 | 73.31 | 72.11 | 72.35 | 1,179,539 | -0.63(-0.87%) |
Oct 20, 2023 | 72.55 | 73.57 | 71.97 | 72.98 | 1,231,926 | +0.21(+0.29%) |
Oct 19, 2023 | 73.30 | 73.83 | 72.28 | 72.77 | 997,097 | -0.62(-0.85%) |
Oct 18, 2023 | 73.87 | 73.87 | 72.68 | 73.40 | 1,389,315 | -1.20(-1.61%) |
Oct 17, 2023 | 76.29 | 77.77 | 72.34 | 74.60 | 6,004,274 | +6.13(+8.96%) |
Oct 16, 2023 | 67.54 | 68.75 | 67.54 | 68.46 | 502,062 | +1.58(+2.36%) |
Oct 13, 2023 | 67.42 | 67.88 | 66.73 | 66.89 | 621,158 | -0.57(-0.85%) |
Oct 12, 2023 | 68.33 | 68.50 | 66.89 | 67.46 | 444,281 | -0.97(-1.42%) |
Oct 11, 2023 | 69.18 | 69.57 | 67.68 | 68.43 | 697,074 | -0.50(-0.72%) |
Oct 10, 2023 | 67.23 | 69.48 | 67.23 | 68.93 | 1,008,983 | +2.30(+3.45%) |
Oct 09, 2023 | 66.29 | 66.73 | 65.03 | 66.63 | 569,079 | -0.33(-0.49%) |
Oct 06, 2023 | 66.21 | 67.68 | 66.00 | 66.96 | 513,036 | +0.31(+0.46%) |
Oct 05, 2023 | 66.67 | 67.06 | 65.89 | 66.65 | 797,511 | -0.13(-0.19%) |
Oct 04, 2023 | 66.33 | 67.11 | 66.05 | 66.78 | 676,365 | +0.56(+0.85%) |
Oct 03, 2023 | 67.04 | 67.33 | 66.08 | 66.21 | 768,697 | -1.23(-1.82%) |
Oct 02, 2023 | 69.23 | 69.43 | 67.21 | 67.44 | 739,748 | -1.46(-2.11%) |
Sep 29, 2023 | 70.21 | 70.45 | 68.54 | 68.90 | 1,415,502 | -1.05(-1.50%) |
Sep 28, 2023 | 68.86 | 70.15 | 68.43 | 69.95 | 765,716 | +1.08(+1.57%) |
Sep 27, 2023 | 69.42 | 69.88 | 68.68 | 68.87 | 768,471 | -0.33(-0.47%) |
Sep 26, 2023 | 69.90 | 70.48 | 69.16 | 69.20 | 830,141 | -1.15(-1.63%) |
Sep 25, 2023 | 70.74 | 70.77 | 70.00 | 70.35 | 593,676 | -0.74(-1.05%) |
Sep 22, 2023 | 71.42 | 71.88 | 71.05 | 71.09 | 631,281 | -0.20(-0.28%) |
Sep 21, 2023 | 72.46 | 72.46 | 71.29 | 71.29 | 349,464 | -1.71(-2.35%) |
Sep 20, 2023 | 72.93 | 73.82 | 72.70 | 73.00 | 1,054,343 | +0.41(+0.56%) |
Sep 19, 2023 | 73.83 | 73.90 | 72.40 | 72.60 | 990,549 | -1.37(-1.85%) |
Sep 18, 2023 | 73.69 | 74.31 | 73.62 | 73.96 | 767,367 | +0.20(+0.27%) |
Sep 15, 2023 | 73.85 | 74.77 | 73.53 | 73.76 | 1,500,573 | -0.45(-0.60%) |
Sep 14, 2023 | 73.82 | 74.23 | 73.32 | 74.21 | 530,749 | +0.93(+1.27%) |
Sep 13, 2023 | 74.31 | 74.77 | 73.18 | 73.28 | 457,736 | -1.26(-1.69%) |
Sep 12, 2023 | 74.57 | 75.28 | 74.41 | 74.54 | 859,115 | -0.22(-0.29%) |
Sep 11, 2023 | 75.88 | 76.17 | 74.48 | 74.76 | 869,068 | -0.75(-0.99%) |
Sep 08, 2023 | 74.20 | 75.66 | 74.07 | 75.50 | 546,503 | +1.61(+2.18%) |
Sep 07, 2023 | 75.14 | 75.26 | 73.74 | 73.90 | 560,699 | -1.23(-1.64%) |
Sep 06, 2023 | 74.72 | 75.67 | 74.43 | 75.13 | 429,364 | +0.11(+0.14%) |
Sep 05, 2023 | 75.81 | 75.83 | 75.02 | 75.02 | 545,539 | -1.03(-1.35%) |
Sep 01, 2023 | 74.81 | 76.19 | 74.81 | 76.05 | 537,537 | +1.70(+2.28%) |
Aug 31, 2023 | 75.33 | 75.48 | 74.31 | 74.35 | 759,889 | -0.69(-0.92%) |
Aug 30, 2023 | 75.12 | 75.88 | 74.92 | 75.04 | 982,902 | -0.17(-0.22%) |
Aug 29, 2023 | 73.49 | 75.30 | 73.23 | 75.21 | 485,227 | +1.86(+2.54%) |
Aug 28, 2023 | 72.36 | 73.68 | 72.36 | 73.34 | 353,937 | +1.02(+1.40%) |
Aug 25, 2023 | 72.72 | 73.11 | 72.22 | 72.33 | 316,708 | -0.34(-0.46%) |
Aug 24, 2023 | 72.72 | 73.87 | 72.61 | 72.66 | 544,341 | -0.57(-0.78%) |
Aug 23, 2023 | 72.61 | 73.68 | 72.39 | 73.24 | 546,361 | +0.77(+1.06%) |
Aug 22, 2023 | 71.92 | 72.79 | 71.62 | 72.47 | 398,552 | +0.64(+0.89%) |
Aug 21, 2023 | 73.13 | 73.48 | 71.69 | 71.83 | 751,481 | -1.40(-1.91%) |
Aug 18, 2023 | 72.61 | 73.49 | 72.27 | 73.23 | 929,734 | +0.00(+0.00%) |
Aug 17, 2023 | 74.19 | 74.34 | 73.08 | 73.23 | 848,261 | -0.76(-1.03%) |
Aug 16, 2023 | 74.04 | 74.69 | 73.72 | 73.99 | 803,475 | -0.33(-0.44%) |
Aug 15, 2023 | 74.49 | 75.00 | 74.17 | 74.31 | 410,290 | -0.50(-0.67%) |
Aug 14, 2023 | 75.32 | 75.50 | 74.33 | 74.81 | 641,946 | -0.66(-0.88%) |
Aug 11, 2023 | 75.01 | 75.65 | 75.01 | 75.47 | 403,765 | +0.14(+0.18%) |
Aug 10, 2023 | 76.11 | 76.48 | 75.34 | 75.34 | 537,538 | -0.33(-0.43%) |
Aug 09, 2023 | 75.65 | 76.06 | 75.20 | 75.66 | 644,480 | +0.25(+0.33%) |
Aug 08, 2023 | 73.79 | 75.57 | 73.33 | 75.42 | 525,713 | +1.12(+1.51%) |
Aug 07, 2023 | 74.61 | 75.34 | 74.26 | 74.29 | 897,649 | +0.00(+0.00%) |
Aug 04, 2023 | 75.20 | 75.36 | 74.09 | 74.29 | 844,063 | -0.48(-0.65%) |
Aug 03, 2023 | 75.11 | 75.62 | 73.56 | 74.77 | 884,937 | -1.17(-1.55%) |
Aug 02, 2023 | 76.19 | 76.68 | 75.86 | 75.95 | 590,324 | -0.74(-0.96%) |