Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 74.96 | 76.52 | 74.39 | 75.94 | 402,835 | +1.24(+1.66%) |
Oct 30, 2023 | 75.36 | 75.55 | 73.90 | 74.70 | 252,871 | +0.07(+0.09%) |
Oct 27, 2023 | 75.48 | 75.48 | 74.38 | 74.63 | 248,639 | -0.52(-0.69%) |
Oct 26, 2023 | 74.73 | 75.54 | 74.50 | 75.15 | 257,471 | +1.02(+1.38%) |
Oct 25, 2023 | 74.74 | 74.88 | 73.81 | 74.13 | 337,323 | -1.16(-1.54%) |
Oct 24, 2023 | 75.11 | 75.90 | 74.79 | 75.29 | 454,451 | +0.35(+0.46%) |
Oct 23, 2023 | 75.03 | 76.18 | 74.20 | 74.94 | 603,153 | -1.07(-1.41%) |
Oct 20, 2023 | 75.47 | 76.28 | 75.31 | 76.01 | 470,121 | +0.69(+0.92%) |
Oct 19, 2023 | 75.37 | 76.14 | 75.11 | 75.32 | 473,103 | -0.41(-0.54%) |
Oct 18, 2023 | 75.93 | 76.23 | 75.38 | 75.72 | 520,268 | -1.03(-1.34%) |
Oct 17, 2023 | 75.84 | 77.69 | 75.84 | 76.75 | 706,327 | +0.27(+0.35%) |
Oct 16, 2023 | 75.88 | 76.83 | 75.39 | 76.49 | 385,458 | +1.24(+1.65%) |
Oct 13, 2023 | 76.09 | 76.20 | 74.97 | 75.25 | 341,207 | -0.64(-0.85%) |
Oct 12, 2023 | 78.22 | 78.22 | 75.63 | 75.89 | 288,294 | -1.85(-2.38%) |
Oct 11, 2023 | 78.11 | 78.53 | 76.76 | 77.74 | 367,320 | -0.47(-0.60%) |
Oct 10, 2023 | 76.53 | 78.77 | 76.20 | 78.21 | 412,266 | +2.20(+2.89%) |
Oct 09, 2023 | 78.00 | 78.00 | 75.81 | 76.01 | 590,385 | -2.32(-2.96%) |
Oct 06, 2023 | 78.42 | 79.59 | 77.33 | 78.33 | 303,175 | -0.65(-0.83%) |
Oct 05, 2023 | 78.49 | 79.10 | 78.02 | 78.98 | 755,290 | +0.19(+0.24%) |
Oct 04, 2023 | 78.81 | 79.31 | 78.20 | 78.79 | 536,623 | +0.44(+0.56%) |
Oct 03, 2023 | 78.55 | 79.72 | 78.29 | 78.36 | 443,349 | -0.64(-0.82%) |
Oct 02, 2023 | 80.77 | 80.77 | 78.50 | 79.00 | 589,278 | -1.94(-2.40%) |
Sep 29, 2023 | 81.43 | 82.10 | 80.76 | 80.94 | 352,062 | +0.15(+0.18%) |
Sep 28, 2023 | 80.94 | 81.45 | 80.19 | 80.80 | 547,229 | -0.02(-0.02%) |
Sep 27, 2023 | 81.06 | 81.95 | 80.37 | 80.82 | 416,938 | +0.25(+0.31%) |
Sep 26, 2023 | 81.73 | 82.00 | 80.56 | 80.57 | 365,254 | -1.67(-2.04%) |
Sep 25, 2023 | 81.42 | 82.83 | 82.13 | 82.24 | 254,161 | -0.16(-0.19%) |
Sep 22, 2023 | 83.42 | 84.19 | 82.13 | 82.40 | 391,366 | -0.82(-0.99%) |
Sep 21, 2023 | 82.15 | 83.39 | 81.70 | 83.22 | 585,863 | +0.61(+0.74%) |
Sep 20, 2023 | 82.18 | 84.01 | 82.18 | 82.61 | 364,849 | +0.83(+1.02%) |
Sep 19, 2023 | 82.07 | 82.84 | 81.15 | 81.78 | 392,405 | +0.07(+0.08%) |
Sep 18, 2023 | 82.51 | 82.84 | 81.24 | 81.71 | 361,249 | -0.80(-0.97%) |
Sep 15, 2023 | 82.59 | 83.29 | 81.76 | 82.51 | 764,679 | -0.31(-0.37%) |
Sep 14, 2023 | 81.18 | 83.06 | 81.01 | 82.82 | 714,696 | +2.30(+2.86%) |
Sep 13, 2023 | 79.94 | 80.97 | 78.71 | 80.52 | 552,354 | +0.58(+0.73%) |
Sep 12, 2023 | 80.59 | 81.15 | 79.87 | 79.93 | 425,739 | -0.98(-1.21%) |
Sep 11, 2023 | 82.53 | 82.65 | 80.90 | 80.92 | 365,849 | -1.16(-1.41%) |
Sep 08, 2023 | 82.74 | 82.92 | 81.99 | 82.07 | 259,630 | -0.54(-0.65%) |
Sep 07, 2023 | 83.94 | 84.50 | 81.97 | 82.61 | 813,692 | -1.73(-2.06%) |
Sep 06, 2023 | 84.47 | 84.88 | 83.98 | 84.34 | 312,039 | -0.22(-0.26%) |
Sep 05, 2023 | 85.76 | 86.12 | 84.56 | 84.56 | 510,910 | -1.48(-1.72%) |
Sep 01, 2023 | 86.65 | 87.37 | 85.47 | 86.04 | 469,612 | +0.19(+0.22%) |
Aug 31, 2023 | 86.85 | 87.66 | 85.67 | 85.85 | 518,775 | -0.58(-0.67%) |
Aug 30, 2023 | 85.04 | 86.51 | 84.63 | 86.43 | 534,745 | +1.33(+1.57%) |
Aug 29, 2023 | 83.59 | 85.12 | 83.11 | 85.10 | 530,808 | +1.59(+1.90%) |
Aug 28, 2023 | 84.02 | 84.36 | 83.33 | 83.51 | 486,009 | -0.10(-0.12%) |
Aug 25, 2023 | 83.79 | 83.94 | 83.10 | 83.61 | 355,712 | +0.37(+0.44%) |
Aug 24, 2023 | 83.63 | 84.20 | 82.95 | 83.24 | 442,148 | -0.60(-0.72%) |
Aug 23, 2023 | 84.17 | 84.17 | 82.55 | 83.85 | 420,924 | +0.25(+0.30%) |
Aug 22, 2023 | 84.82 | 85.12 | 83.45 | 83.60 | 397,361 | -0.84(-0.99%) |
Aug 21, 2023 | 85.00 | 85.00 | 84.09 | 84.44 | 488,122 | -0.44(-0.52%) |
Aug 18, 2023 | 84.28 | 85.45 | 84.28 | 84.88 | 321,240 | -0.10(-0.12%) |
Aug 17, 2023 | 85.27 | 86.06 | 84.82 | 84.98 | 247,276 | -0.11(-0.13%) |
Aug 16, 2023 | 85.86 | 86.42 | 84.86 | 85.09 | 375,172 | -0.70(-0.82%) |
Aug 15, 2023 | 86.28 | 86.36 | 85.32 | 85.79 | 366,107 | -1.49(-1.71%) |
Aug 14, 2023 | 87.81 | 87.81 | 86.96 | 87.28 | 284,575 | -0.70(-0.80%) |
Aug 11, 2023 | 87.73 | 88.67 | 87.73 | 87.98 | 214,798 | -0.10(-0.11%) |
Aug 10, 2023 | 88.42 | 88.89 | 87.85 | 88.08 | 459,298 | -0.07(-0.08%) |
Aug 09, 2023 | 89.48 | 89.48 | 88.09 | 88.15 | 429,844 | -1.51(-1.68%) |
Aug 08, 2023 | 90.07 | 90.43 | 89.30 | 89.66 | 457,232 | -1.77(-1.93%) |
Aug 07, 2023 | 90.75 | 91.52 | 90.03 | 91.42 | 403,434 | +1.14(+1.27%) |
Aug 04, 2023 | 88.95 | 90.40 | 88.95 | 90.28 | 638,498 | +1.51(+1.70%) |
Aug 03, 2023 | 89.28 | 89.32 | 87.82 | 88.77 | 356,073 | -0.65(-0.73%) |
Aug 02, 2023 | 89.30 | 89.85 | 88.62 | 89.42 | 436,566 | -0.75(-0.83%) |