Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 71.53 | 73.07 | 71.50 | 72.21 | 203,213 | +0.62(+0.87%) |
Oct 30, 2023 | 70.35 | 71.88 | 70.05 | 71.59 | 171,185 | +1.79(+2.56%) |
Oct 27, 2023 | 70.71 | 70.79 | 69.59 | 69.80 | 280,356 | -0.82(-1.16%) |
Oct 26, 2023 | 71.10 | 71.99 | 69.96 | 70.62 | 189,410 | -0.73(-1.02%) |
Oct 25, 2023 | 71.96 | 72.17 | 71.02 | 71.35 | 161,187 | -1.19(-1.64%) |
Oct 24, 2023 | 72.21 | 73.26 | 71.81 | 72.54 | 72,318 | +0.18(+0.25%) |
Oct 23, 2023 | 72.31 | 73.06 | 71.79 | 72.36 | 90,013 | -0.13(-0.18%) |
Oct 20, 2023 | 73.46 | 74.40 | 72.36 | 72.49 | 122,527 | -0.87(-1.19%) |
Oct 19, 2023 | 73.63 | 74.04 | 73.16 | 73.36 | 80,284 | -0.24(-0.33%) |
Oct 18, 2023 | 74.03 | 74.12 | 73.52 | 73.60 | 61,795 | -0.67(-0.90%) |
Oct 17, 2023 | 74.45 | 74.66 | 73.44 | 74.27 | 145,120 | +0.34(+0.46%) |
Oct 16, 2023 | 73.74 | 74.55 | 73.66 | 73.93 | 120,576 | +0.18(+0.24%) |
Oct 13, 2023 | 74.18 | 74.62 | 73.49 | 73.75 | 125,833 | -0.39(-0.53%) |
Oct 12, 2023 | 74.83 | 74.96 | 73.88 | 74.14 | 105,792 | -0.41(-0.55%) |
Oct 11, 2023 | 74.15 | 75.34 | 73.80 | 74.55 | 92,479 | +0.69(+0.93%) |
Oct 10, 2023 | 74.68 | 74.75 | 73.80 | 73.86 | 77,957 | -0.82(-1.10%) |
Oct 09, 2023 | 73.49 | 75.31 | 72.04 | 74.68 | 79,308 | +0.62(+0.84%) |
Oct 06, 2023 | 72.37 | 74.53 | 72.37 | 74.06 | 86,798 | +1.85(+2.56%) |
Oct 05, 2023 | 71.73 | 72.29 | 70.79 | 72.21 | 91,536 | +0.46(+0.64%) |
Oct 04, 2023 | 72.29 | 72.59 | 71.26 | 71.75 | 97,842 | -0.18(-0.25%) |
Oct 03, 2023 | 72.18 | 72.99 | 70.94 | 71.93 | 130,278 | -0.81(-1.11%) |
Oct 02, 2023 | 73.50 | 74.09 | 72.69 | 72.74 | 131,677 | -0.64(-0.87%) |
Sep 29, 2023 | 73.09 | 74.09 | 73.09 | 73.38 | 186,386 | +0.73(+1.00%) |
Sep 28, 2023 | 72.02 | 72.95 | 71.69 | 72.65 | 95,015 | +0.59(+0.82%) |
Sep 27, 2023 | 72.06 | 72.43 | 71.74 | 72.06 | 104,147 | +0.21(+0.29%) |
Sep 26, 2023 | 71.69 | 72.69 | 71.33 | 71.85 | 163,024 | -0.23(-0.32%) |
Sep 25, 2023 | 71.82 | 72.09 | 71.87 | 72.08 | 84,581 | +0.25(+0.35%) |
Sep 22, 2023 | 71.30 | 72.16 | 71.15 | 71.83 | 97,779 | +0.97(+1.37%) |
Sep 21, 2023 | 72.74 | 72.81 | 70.56 | 70.86 | 191,066 | -2.34(-3.20%) |
Sep 20, 2023 | 74.32 | 75.05 | 73.13 | 73.20 | 194,327 | -1.21(-1.63%) |
Sep 19, 2023 | 75.41 | 75.87 | 73.92 | 74.41 | 170,879 | -1.18(-1.56%) |
Sep 18, 2023 | 74.44 | 76.19 | 74.44 | 75.59 | 108,409 | +0.91(+1.22%) |
Sep 15, 2023 | 74.98 | 75.27 | 74.28 | 74.68 | 149,663 | -0.30(-0.40%) |
Sep 14, 2023 | 74.81 | 75.29 | 74.50 | 74.98 | 133,447 | +0.30(+0.40%) |
Sep 13, 2023 | 74.57 | 75.16 | 74.22 | 74.68 | 106,633 | +0.19(+0.26%) |
Sep 12, 2023 | 73.96 | 75.25 | 73.86 | 74.49 | 95,039 | +0.02(+0.03%) |
Sep 11, 2023 | 75.04 | 75.57 | 73.47 | 74.47 | 117,529 | -0.30(-0.40%) |
Sep 08, 2023 | 74.65 | 75.47 | 74.28 | 74.77 | 107,711 | +0.10(+0.13%) |
Sep 07, 2023 | 74.82 | 75.77 | 70.46 | 74.67 | 247,706 | -0.45(-0.60%) |
Sep 06, 2023 | 75.28 | 76.20 | 74.70 | 75.12 | 169,643 | -0.14(-0.19%) |
Sep 05, 2023 | 75.58 | 75.81 | 74.72 | 75.26 | 141,380 | -0.25(-0.33%) |
Sep 01, 2023 | 75.59 | 75.96 | 75.00 | 75.51 | 102,270 | +0.55(+0.73%) |
Aug 31, 2023 | 75.72 | 76.20 | 74.53 | 74.96 | 134,030 | -0.56(-0.74%) |
Aug 30, 2023 | 75.18 | 76.06 | 75.18 | 75.52 | 82,503 | +0.02(+0.03%) |
Aug 29, 2023 | 73.68 | 75.65 | 73.68 | 75.50 | 64,958 | +1.39(+1.88%) |
Aug 28, 2023 | 73.74 | 74.39 | 73.40 | 74.11 | 69,047 | +0.54(+0.73%) |
Aug 25, 2023 | 72.95 | 74.13 | 72.61 | 73.57 | 47,015 | +0.55(+0.75%) |
Aug 24, 2023 | 74.25 | 74.27 | 72.93 | 73.02 | 111,962 | -0.95(-1.28%) |
Aug 23, 2023 | 72.87 | 74.14 | 72.71 | 73.97 | 81,503 | +1.11(+1.52%) |
Aug 22, 2023 | 73.16 | 73.45 | 72.62 | 72.86 | 65,195 | +0.03(+0.04%) |
Aug 21, 2023 | 71.73 | 72.93 | 71.73 | 72.83 | 49,170 | +1.14(+1.59%) |
Aug 18, 2023 | 71.00 | 71.83 | 70.31 | 71.69 | 88,903 | +0.26(+0.36%) |
Aug 17, 2023 | 72.52 | 72.52 | 71.29 | 71.43 | 49,840 | -1.15(-1.58%) |
Aug 16, 2023 | 72.46 | 72.97 | 71.84 | 72.58 | 106,906 | -0.05(-0.07%) |
Aug 15, 2023 | 73.33 | 73.55 | 72.46 | 72.63 | 46,911 | -0.70(-0.95%) |
Aug 14, 2023 | 72.92 | 73.61 | 72.73 | 73.33 | 47,950 | +0.22(+0.30%) |
Aug 11, 2023 | 72.87 | 73.27 | 72.69 | 73.11 | 33,432 | +0.09(+0.12%) |
Aug 10, 2023 | 73.46 | 73.71 | 72.53 | 73.02 | 57,092 | -0.01(-0.01%) |
Aug 09, 2023 | 73.28 | 73.46 | 72.89 | 73.03 | 61,981 | -0.38(-0.52%) |
Aug 08, 2023 | 73.94 | 73.95 | 72.73 | 73.41 | 94,765 | -1.12(-1.50%) |
Aug 07, 2023 | 74.64 | 74.97 | 74.24 | 74.53 | 39,519 | -0.02(-0.03%) |
Aug 04, 2023 | 74.90 | 75.33 | 74.15 | 74.55 | 80,347 | -0.27(-0.36%) |
Aug 03, 2023 | 74.68 | 74.91 | 74.13 | 74.82 | 84,463 | -0.48(-0.64%) |
Aug 02, 2023 | 77.00 | 77.00 | 74.59 | 75.30 | 88,168 | -2.17(-2.80%) |