Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 71.63 | 72.29 | 71.32 | 72.25 | 1,331,266 | +0.90(+1.26%) |
Oct 30, 2023 | 71.15 | 71.59 | 70.69 | 71.35 | 1,122,662 | +0.64(+0.91%) |
Oct 27, 2023 | 71.70 | 71.70 | 70.56 | 70.71 | 1,341,154 | -0.86(-1.20%) |
Oct 26, 2023 | 71.81 | 72.19 | 71.40 | 71.57 | 1,151,814 | -0.23(-0.32%) |
Oct 25, 2023 | 72.65 | 72.65 | 71.57 | 71.80 | 987,948 | -1.27(-1.74%) |
Oct 24, 2023 | 73.34 | 73.39 | 72.65 | 73.07 | 1,084,661 | -0.08(-0.11%) |
Oct 23, 2023 | 73.06 | 73.90 | 72.89 | 73.15 | 1,270,022 | -0.36(-0.49%) |
Oct 20, 2023 | 74.24 | 74.36 | 73.48 | 73.51 | 838,111 | -0.85(-1.14%) |
Oct 19, 2023 | 74.92 | 75.50 | 74.21 | 74.36 | 736,453 | -0.57(-0.76%) |
Oct 18, 2023 | 76.02 | 76.03 | 74.77 | 74.93 | 948,226 | -1.46(-1.91%) |
Oct 17, 2023 | 75.45 | 76.64 | 75.33 | 76.39 | 1,001,144 | +0.53(+0.70%) |
Oct 16, 2023 | 75.20 | 76.05 | 75.00 | 75.86 | 1,073,710 | +1.12(+1.50%) |
Oct 13, 2023 | 75.23 | 75.40 | 74.33 | 74.74 | 945,288 | -0.29(-0.39%) |
Oct 12, 2023 | 76.21 | 76.25 | 74.57 | 75.03 | 808,644 | -0.96(-1.26%) |
Oct 11, 2023 | 76.21 | 76.27 | 75.47 | 75.99 | 1,031,176 | +0.07(+0.09%) |
Oct 10, 2023 | 75.69 | 76.47 | 75.58 | 75.92 | 996,743 | +0.37(+0.49%) |
Oct 09, 2023 | 74.91 | 75.67 | 74.69 | 75.55 | 789,564 | +0.32(+0.43%) |
Oct 06, 2023 | 74.14 | 75.64 | 73.86 | 75.23 | 1,152,375 | +0.82(+1.10%) |
Oct 05, 2023 | 74.44 | 74.57 | 73.75 | 74.41 | 1,069,517 | -0.11(-0.15%) |
Oct 04, 2023 | 74.17 | 74.65 | 73.74 | 74.52 | 930,994 | +0.61(+0.83%) |
Oct 03, 2023 | 74.61 | 74.98 | 73.68 | 73.91 | 1,457,133 | -1.18(-1.57%) |
Oct 02, 2023 | 75.70 | 75.70 | 74.64 | 75.09 | 960,975 | -0.75(-0.99%) |
Sep 29, 2023 | 76.29 | 76.58 | 75.62 | 75.84 | 1,000,271 | +0.13(+0.17%) |
Sep 28, 2023 | 74.95 | 75.91 | 74.95 | 75.71 | 709,668 | +0.74(+0.99%) |
Sep 27, 2023 | 75.19 | 75.31 | 74.47 | 74.97 | 934,948 | +0.09(+0.12%) |
Sep 26, 2023 | 75.62 | 75.83 | 74.82 | 74.88 | 779,067 | -1.22(-1.60%) |
Sep 25, 2023 | 75.93 | 76.11 | 75.80 | 76.10 | 779,386 | -0.04(-0.05%) |
Sep 22, 2023 | 76.71 | 76.71 | 76.09 | 76.14 | 642,831 | -0.35(-0.46%) |
Sep 21, 2023 | 77.32 | 77.33 | 76.47 | 76.49 | 1,198,750 | -1.34(-1.72%) |
Sep 20, 2023 | 78.49 | 78.77 | 77.81 | 77.83 | 1,107,283 | -0.46(-0.59%) |
Sep 19, 2023 | 78.21 | 78.35 | 77.83 | 78.29 | 554,258 | -0.06(-0.08%) |
Sep 18, 2023 | 78.34 | 78.55 | 78.16 | 78.35 | 548,497 | -0.12(-0.15%) |
Sep 15, 2023 | 79.15 | 79.18 | 78.36 | 78.47 | 706,251 | -0.97(-1.22%) |
Sep 14, 2023 | 79.20 | 79.53 | 78.94 | 79.44 | 596,645 | +0.66(+0.84%) |
Sep 13, 2023 | 79.15 | 79.29 | 78.53 | 78.78 | 505,594 | -0.37(-0.47%) |
Sep 12, 2023 | 79.42 | 79.64 | 79.07 | 79.15 | 533,248 | -0.40(-0.50%) |
Sep 11, 2023 | 79.57 | 79.64 | 79.31 | 79.55 | 686,070 | +0.37(+0.47%) |
Sep 08, 2023 | 79.11 | 79.32 | 78.97 | 79.18 | 823,716 | +0.15(+0.19%) |
Sep 07, 2023 | 79.06 | 79.20 | 78.81 | 79.03 | 680,349 | -0.43(-0.54%) |
Sep 06, 2023 | 79.46 | 79.74 | 79.06 | 79.46 | 681,968 | -0.29(-0.36%) |
Sep 05, 2023 | 80.39 | 80.39 | 79.72 | 79.75 | 926,891 | -0.77(-0.96%) |
Sep 01, 2023 | 80.63 | 80.87 | 80.33 | 80.52 | 617,915 | +0.32(+0.40%) |
Aug 31, 2023 | 80.40 | 80.75 | 80.20 | 80.20 | 725,213 | +0.09(+0.11%) |
Aug 30, 2023 | 79.91 | 80.20 | 79.70 | 80.11 | 1,013,396 | +0.29(+0.36%) |
Aug 29, 2023 | 78.67 | 79.86 | 78.64 | 79.82 | 899,845 | +1.13(+1.44%) |
Aug 28, 2023 | 78.56 | 78.81 | 78.36 | 78.69 | 628,057 | +0.69(+0.88%) |
Aug 25, 2023 | 77.55 | 78.26 | 77.11 | 78.00 | 877,190 | +0.65(+0.84%) |
Aug 24, 2023 | 78.51 | 78.69 | 77.35 | 77.35 | 849,428 | -0.93(-1.19%) |
Aug 23, 2023 | 77.83 | 78.45 | 77.67 | 78.28 | 688,978 | +0.76(+0.98%) |
Aug 22, 2023 | 78.20 | 78.20 | 77.42 | 77.52 | 857,606 | -0.32(-0.41%) |
Aug 21, 2023 | 77.84 | 77.99 | 77.24 | 77.84 | 510,069 | +0.20(+0.26%) |
Aug 18, 2023 | 77.19 | 77.78 | 77.01 | 77.64 | 1,153,672 | -0.10(-0.13%) |
Aug 17, 2023 | 78.73 | 78.74 | 77.72 | 77.74 | 824,648 | -0.67(-0.85%) |
Aug 16, 2023 | 78.95 | 79.19 | 78.39 | 78.41 | 807,916 | -0.77(-0.97%) |
Aug 15, 2023 | 79.80 | 79.80 | 79.04 | 79.18 | 1,323,253 | -1.00(-1.25%) |
Aug 14, 2023 | 79.83 | 80.19 | 79.65 | 80.18 | 668,454 | +0.28(+0.35%) |
Aug 11, 2023 | 79.83 | 80.34 | 79.71 | 79.90 | 496,858 | -0.27(-0.34%) |
Aug 10, 2023 | 80.55 | 81.08 | 79.95 | 80.17 | 949,131 | +0.19(+0.24%) |
Aug 09, 2023 | 80.66 | 80.66 | 79.87 | 79.98 | 692,228 | -0.53(-0.66%) |
Aug 08, 2023 | 80.51 | 80.58 | 79.79 | 80.51 | 843,557 | -1.03(-1.26%) |
Aug 07, 2023 | 81.02 | 81.57 | 80.90 | 81.54 | 651,855 | +0.77(+0.95%) |
Aug 04, 2023 | 81.27 | 81.74 | 80.64 | 80.77 | 988,323 | -0.21(-0.26%) |
Aug 03, 2023 | 81.25 | 81.36 | 80.76 | 80.98 | 944,803 | -0.81(-0.99%) |
Aug 02, 2023 | 82.27 | 82.41 | 81.65 | 81.79 | 1,077,887 | -1.00(-1.21%) |