Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 71.36 | 71.95 | 71.24 | 71.89 | 443,103 | +0.54(+0.76%) |
Oct 30, 2023 | 70.92 | 71.51 | 70.77 | 71.35 | 287,550 | +0.78(+1.11%) |
Oct 27, 2023 | 71.31 | 71.43 | 70.30 | 70.57 | 551,160 | -0.95(-1.33%) |
Oct 26, 2023 | 72.01 | 72.27 | 71.49 | 71.52 | 1,243,709 | -0.62(-0.86%) |
Oct 25, 2023 | 72.41 | 72.63 | 72.02 | 72.14 | 364,226 | -0.35(-0.48%) |
Oct 24, 2023 | 72.34 | 72.85 | 72.21 | 72.49 | 550,669 | +0.39(+0.53%) |
Oct 23, 2023 | 72.40 | 72.80 | 72.08 | 72.10 | 352,321 | -0.52(-0.72%) |
Oct 20, 2023 | 73.29 | 73.42 | 72.61 | 72.62 | 302,718 | -0.59(-0.81%) |
Oct 19, 2023 | 73.84 | 73.99 | 73.11 | 73.22 | 285,044 | -0.56(-0.76%) |
Oct 18, 2023 | 74.40 | 74.41 | 73.67 | 73.78 | 351,859 | -0.64(-0.86%) |
Oct 17, 2023 | 74.03 | 74.68 | 74.03 | 74.42 | 362,564 | +0.14(+0.19%) |
Oct 16, 2023 | 73.99 | 74.62 | 74.00 | 74.29 | 366,997 | +0.65(+0.89%) |
Oct 13, 2023 | 73.73 | 73.99 | 73.27 | 73.63 | 313,353 | +0.18(+0.24%) |
Oct 12, 2023 | 74.09 | 74.13 | 73.09 | 73.46 | 281,711 | -0.52(-0.71%) |
Oct 11, 2023 | 74.02 | 74.09 | 73.59 | 73.98 | 413,289 | +0.11(+0.15%) |
Oct 10, 2023 | 73.84 | 74.27 | 73.58 | 73.87 | 291,774 | +0.29(+0.39%) |
Oct 09, 2023 | 72.85 | 73.63 | 72.81 | 73.58 | 321,460 | +0.71(+0.98%) |
Oct 06, 2023 | 72.05 | 73.15 | 71.70 | 72.87 | 514,122 | +0.50(+0.70%) |
Oct 05, 2023 | 72.43 | 72.71 | 72.04 | 72.37 | 297,633 | -0.14(-0.19%) |
Oct 04, 2023 | 72.10 | 72.57 | 71.78 | 72.51 | 443,755 | +0.44(+0.62%) |
Oct 03, 2023 | 72.34 | 72.67 | 71.83 | 72.06 | 494,058 | -0.54(-0.75%) |
Oct 02, 2023 | 72.66 | 72.71 | 72.07 | 72.61 | 263,179 | -0.19(-0.26%) |
Sep 29, 2023 | 73.71 | 73.71 | 72.61 | 72.79 | 300,295 | -0.55(-0.75%) |
Sep 28, 2023 | 72.99 | 73.51 | 72.99 | 73.35 | 291,160 | +0.34(+0.46%) |
Sep 27, 2023 | 73.01 | 73.25 | 72.51 | 73.01 | 442,163 | +0.05(+0.07%) |
Sep 26, 2023 | 73.48 | 73.62 | 72.91 | 72.96 | 289,534 | -0.85(-1.15%) |
Sep 25, 2023 | 73.50 | 73.82 | 73.55 | 73.81 | 240,312 | +0.16(+0.21%) |
Sep 22, 2023 | 73.73 | 74.09 | 73.62 | 73.65 | 331,603 | -0.15(-0.21%) |
Sep 21, 2023 | 74.51 | 74.59 | 73.78 | 73.81 | 306,625 | -1.05(-1.41%) |
Sep 20, 2023 | 75.19 | 75.47 | 74.82 | 74.86 | 209,320 | -0.19(-0.25%) |
Sep 19, 2023 | 74.98 | 75.09 | 74.60 | 75.05 | 283,987 | -0.10(-0.13%) |
Sep 18, 2023 | 74.83 | 75.31 | 74.83 | 75.15 | 299,593 | +0.38(+0.51%) |
Sep 15, 2023 | 75.19 | 75.41 | 74.72 | 74.76 | 213,114 | -0.69(-0.91%) |
Sep 14, 2023 | 75.28 | 75.51 | 75.12 | 75.45 | 250,034 | +0.54(+0.72%) |
Sep 13, 2023 | 74.91 | 75.10 | 74.78 | 74.91 | 295,224 | +0.02(+0.03%) |
Sep 12, 2023 | 74.94 | 75.18 | 74.76 | 74.89 | 447,339 | -0.12(-0.16%) |
Sep 11, 2023 | 74.75 | 75.03 | 74.66 | 75.01 | 208,757 | +0.42(+0.57%) |
Sep 08, 2023 | 74.62 | 74.80 | 74.44 | 74.59 | 229,179 | +0.09(+0.12%) |
Sep 07, 2023 | 74.19 | 74.66 | 74.16 | 74.50 | 275,628 | +0.22(+0.29%) |
Sep 06, 2023 | 74.52 | 74.52 | 73.99 | 74.28 | 392,157 | -0.29(-0.38%) |
Sep 05, 2023 | 75.28 | 75.35 | 74.56 | 74.57 | 224,588 | -0.81(-1.07%) |
Sep 01, 2023 | 75.51 | 75.65 | 75.21 | 75.37 | 262,696 | +0.24(+0.31%) |
Aug 31, 2023 | 75.55 | 75.55 | 75.13 | 75.14 | 268,825 | -0.33(-0.43%) |
Aug 30, 2023 | 75.33 | 75.75 | 75.33 | 75.46 | 251,729 | +0.18(+0.24%) |
Aug 29, 2023 | 74.83 | 75.29 | 74.62 | 75.28 | 308,134 | +0.46(+0.62%) |
Aug 28, 2023 | 74.79 | 75.00 | 74.58 | 74.82 | 291,776 | +0.27(+0.36%) |
Aug 25, 2023 | 74.26 | 74.76 | 74.00 | 74.56 | 317,478 | +0.54(+0.73%) |
Aug 24, 2023 | 74.67 | 75.09 | 74.00 | 74.01 | 322,707 | -0.67(-0.90%) |
Aug 23, 2023 | 74.30 | 74.72 | 74.30 | 74.68 | 313,804 | +0.53(+0.72%) |
Aug 22, 2023 | 74.31 | 74.38 | 74.07 | 74.15 | 272,850 | -0.12(-0.16%) |
Aug 21, 2023 | 74.30 | 74.43 | 73.89 | 74.27 | 318,075 | -0.07(-0.09%) |
Aug 18, 2023 | 73.86 | 74.49 | 73.86 | 74.34 | 234,577 | +0.22(+0.29%) |
Aug 17, 2023 | 74.68 | 74.94 | 74.07 | 74.12 | 528,869 | -0.47(-0.63%) |
Aug 16, 2023 | 74.71 | 75.14 | 74.55 | 74.59 | 266,710 | -0.16(-0.21%) |
Aug 15, 2023 | 75.22 | 75.22 | 74.67 | 74.75 | 698,046 | -0.68(-0.90%) |
Aug 14, 2023 | 75.28 | 75.54 | 75.25 | 75.43 | 365,874 | +0.19(+0.25%) |
Aug 11, 2023 | 74.87 | 75.33 | 74.79 | 75.25 | 203,058 | +0.28(+0.37%) |
Aug 10, 2023 | 75.22 | 75.77 | 74.87 | 74.97 | 487,142 | -0.09(-0.12%) |
Aug 09, 2023 | 75.07 | 75.37 | 74.86 | 75.06 | 282,282 | +0.07(+0.09%) |
Aug 08, 2023 | 75.14 | 75.24 | 74.72 | 74.99 | 232,083 | -0.30(-0.39%) |
Aug 07, 2023 | 74.65 | 75.31 | 74.65 | 75.28 | 223,304 | +0.88(+1.18%) |
Aug 04, 2023 | 74.95 | 75.21 | 74.32 | 74.41 | 412,624 | -0.55(-0.74%) |
Aug 03, 2023 | 75.02 | 75.19 | 74.84 | 74.96 | 286,899 | -0.24(-0.31%) |
Aug 02, 2023 | 75.13 | 75.58 | 75.08 | 75.20 | 308,994 | -0.10(-0.13%) |