Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 77.00 | 77.96 | 75.93 | 77.24 | 578,067 | +0.08(+0.10%) |
Oct 30, 2023 | 75.58 | 77.71 | 75.45 | 77.16 | 897,746 | +1.73(+2.29%) |
Oct 27, 2023 | 75.53 | 76.73 | 74.95 | 75.43 | 702,168 | +0.09(+0.12%) |
Oct 26, 2023 | 74.58 | 76.17 | 74.45 | 75.34 | 835,362 | +0.51(+0.68%) |
Oct 25, 2023 | 74.59 | 76.21 | 74.05 | 74.83 | 581,152 | +0.11(+0.15%) |
Oct 24, 2023 | 74.95 | 75.76 | 73.86 | 74.72 | 689,375 | +0.21(+0.28%) |
Oct 23, 2023 | 73.95 | 75.26 | 73.59 | 74.51 | 802,261 | -0.32(-0.43%) |
Oct 20, 2023 | 72.59 | 75.75 | 72.38 | 74.83 | 1,344,097 | +2.31(+3.19%) |
Oct 19, 2023 | 72.16 | 73.45 | 71.67 | 72.52 | 778,673 | +0.43(+0.60%) |
Oct 18, 2023 | 72.93 | 73.57 | 71.97 | 72.09 | 816,183 | -0.81(-1.11%) |
Oct 17, 2023 | 72.57 | 75.30 | 72.22 | 72.90 | 1,366,564 | +1.47(+2.06%) |
Oct 16, 2023 | 74.17 | 75.33 | 70.82 | 71.43 | 1,702,146 | -2.41(-3.26%) |
Oct 13, 2023 | 74.48 | 74.55 | 72.72 | 73.84 | 655,888 | -0.29(-0.39%) |
Oct 12, 2023 | 72.96 | 74.28 | 71.88 | 74.13 | 1,109,409 | +1.33(+1.83%) |
Oct 11, 2023 | 74.30 | 74.58 | 72.33 | 72.80 | 1,017,431 | -1.28(-1.73%) |
Oct 10, 2023 | 73.72 | 75.48 | 73.08 | 74.08 | 1,046,883 | +0.59(+0.80%) |
Oct 09, 2023 | 74.68 | 74.83 | 72.76 | 73.49 | 1,095,226 | -1.11(-1.49%) |
Oct 06, 2023 | 72.16 | 75.07 | 72.06 | 74.60 | 744,551 | +1.88(+2.59%) |
Oct 05, 2023 | 75.01 | 75.01 | 71.21 | 72.72 | 1,384,814 | -2.68(-3.55%) |
Oct 04, 2023 | 75.29 | 75.97 | 74.63 | 75.40 | 704,802 | +0.12(+0.16%) |
Oct 03, 2023 | 77.14 | 77.82 | 75.07 | 75.28 | 719,930 | -2.58(-3.31%) |
Oct 02, 2023 | 77.85 | 79.54 | 77.49 | 77.86 | 1,048,906 | +0.68(+0.88%) |
Sep 29, 2023 | 76.76 | 77.97 | 76.31 | 77.18 | 995,390 | +0.97(+1.27%) |
Sep 28, 2023 | 74.63 | 76.73 | 73.57 | 76.21 | 951,114 | +1.36(+1.82%) |
Sep 27, 2023 | 75.40 | 75.81 | 74.60 | 74.85 | 1,131,670 | -0.55(-0.73%) |
Sep 26, 2023 | 77.02 | 77.02 | 75.29 | 75.40 | 691,358 | -1.72(-2.23%) |
Sep 25, 2023 | 75.59 | 77.57 | 76.85 | 77.12 | 734,267 | +1.33(+1.75%) |
Sep 22, 2023 | 74.89 | 76.07 | 74.57 | 75.79 | 961,158 | +1.29(+1.73%) |
Sep 21, 2023 | 76.19 | 76.89 | 74.17 | 74.50 | 925,146 | -2.41(-3.13%) |
Sep 20, 2023 | 75.50 | 78.41 | 75.50 | 76.91 | 961,741 | +1.51(+2.00%) |
Sep 19, 2023 | 77.02 | 77.02 | 75.34 | 75.40 | 1,045,403 | -1.82(-2.36%) |
Sep 18, 2023 | 77.70 | 77.76 | 76.43 | 77.22 | 603,986 | -0.75(-0.96%) |
Sep 15, 2023 | 77.82 | 78.52 | 76.48 | 77.97 | 1,354,324 | -0.25(-0.32%) |
Sep 14, 2023 | 78.66 | 79.10 | 77.10 | 78.22 | 673,215 | -0.30(-0.38%) |
Sep 13, 2023 | 78.46 | 79.36 | 77.91 | 78.52 | 977,395 | +0.48(+0.62%) |
Sep 12, 2023 | 78.22 | 79.44 | 77.73 | 78.04 | 764,052 | -0.16(-0.20%) |
Sep 11, 2023 | 77.01 | 78.91 | 77.01 | 78.20 | 912,320 | +1.39(+1.80%) |
Sep 08, 2023 | 74.27 | 77.04 | 74.16 | 76.81 | 732,460 | +2.58(+3.48%) |
Sep 07, 2023 | 73.37 | 74.86 | 73.37 | 74.23 | 623,468 | +0.41(+0.56%) |
Sep 06, 2023 | 74.34 | 75.32 | 72.98 | 73.82 | 786,496 | -0.66(-0.89%) |
Sep 05, 2023 | 73.95 | 75.70 | 73.01 | 74.48 | 1,101,654 | +0.52(+0.70%) |
Sep 01, 2023 | 77.56 | 78.08 | 73.08 | 73.96 | 1,873,400 | -3.12(-4.05%) |
Aug 31, 2023 | 76.00 | 80.94 | 75.55 | 77.08 | 3,157,537 | +2.20(+2.94%) |
Aug 30, 2023 | 74.31 | 76.75 | 74.25 | 74.88 | 1,894,264 | +0.18(+0.24%) |
Aug 29, 2023 | 74.26 | 74.84 | 73.27 | 74.70 | 1,288,844 | +0.15(+0.20%) |
Aug 28, 2023 | 71.32 | 74.61 | 71.14 | 74.55 | 1,353,784 | +3.53(+4.97%) |
Aug 25, 2023 | 71.43 | 71.83 | 70.17 | 71.02 | 1,242,513 | +0.13(+0.18%) |
Aug 24, 2023 | 73.26 | 73.28 | 70.77 | 70.89 | 985,048 | -2.89(-3.92%) |
Aug 23, 2023 | 72.90 | 73.98 | 72.30 | 73.78 | 681,705 | +0.90(+1.23%) |
Aug 22, 2023 | 72.98 | 73.45 | 71.51 | 72.88 | 970,780 | -0.43(-0.59%) |
Aug 21, 2023 | 73.32 | 74.13 | 72.99 | 73.31 | 679,546 | -0.09(-0.12%) |
Aug 18, 2023 | 72.50 | 74.26 | 71.56 | 73.40 | 690,751 | +0.38(+0.52%) |
Aug 17, 2023 | 74.01 | 75.24 | 72.98 | 73.02 | 793,367 | -1.14(-1.54%) |
Aug 16, 2023 | 76.42 | 76.98 | 74.14 | 74.16 | 998,732 | -2.10(-2.75%) |
Aug 15, 2023 | 76.00 | 77.58 | 74.62 | 76.26 | 2,057,684 | +1.71(+2.29%) |
Aug 14, 2023 | 73.32 | 75.96 | 72.57 | 74.55 | 1,627,134 | +1.29(+1.76%) |
Aug 11, 2023 | 72.58 | 74.06 | 72.29 | 73.26 | 464,474 | +0.61(+0.84%) |
Aug 10, 2023 | 73.64 | 74.21 | 72.58 | 72.65 | 481,231 | -0.54(-0.74%) |
Aug 09, 2023 | 71.94 | 73.69 | 71.43 | 73.19 | 566,429 | +1.39(+1.94%) |
Aug 08, 2023 | 72.25 | 72.33 | 71.54 | 71.80 | 359,982 | -0.69(-0.95%) |
Aug 07, 2023 | 73.04 | 73.27 | 71.78 | 72.49 | 401,925 | -0.45(-0.62%) |
Aug 04, 2023 | 71.38 | 73.07 | 70.98 | 72.94 | 579,760 | +1.55(+2.17%) |
Aug 03, 2023 | 71.55 | 72.18 | 71.02 | 71.39 | 486,828 | -0.19(-0.27%) |
Aug 02, 2023 | 71.68 | 72.58 | 70.98 | 71.58 | 584,773 | -0.40(-0.56%) |