Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 70.01 | 71.58 | 69.94 | 71.17 | 314,311 | +0.97(+1.38%) |
Oct 30, 2023 | 70.42 | 70.59 | 69.32 | 70.20 | 210,328 | +0.72(+1.04%) |
Oct 27, 2023 | 70.03 | 70.53 | 69.22 | 69.48 | 222,305 | -0.24(-0.34%) |
Oct 26, 2023 | 68.50 | 70.36 | 68.50 | 69.72 | 222,244 | +1.01(+1.47%) |
Oct 25, 2023 | 70.22 | 70.99 | 68.59 | 68.71 | 309,843 | -2.12(-2.99%) |
Oct 24, 2023 | 71.82 | 72.05 | 70.08 | 70.83 | 201,515 | -0.13(-0.18%) |
Oct 23, 2023 | 71.12 | 71.87 | 70.42 | 70.96 | 160,786 | -0.23(-0.32%) |
Oct 20, 2023 | 71.38 | 71.88 | 70.59 | 71.19 | 244,732 | +0.05(+0.07%) |
Oct 19, 2023 | 72.30 | 73.05 | 71.00 | 71.14 | 623,803 | -1.37(-1.89%) |
Oct 18, 2023 | 72.57 | 73.15 | 71.02 | 72.51 | 290,267 | -0.92(-1.25%) |
Oct 17, 2023 | 73.17 | 74.22 | 72.66 | 73.43 | 276,993 | -0.28(-0.38%) |
Oct 16, 2023 | 73.81 | 74.55 | 73.29 | 73.71 | 355,153 | +0.88(+1.21%) |
Oct 13, 2023 | 74.46 | 75.07 | 72.60 | 72.83 | 346,499 | -1.70(-2.28%) |
Oct 12, 2023 | 77.52 | 77.52 | 73.99 | 74.53 | 381,648 | -3.42(-4.39%) |
Oct 11, 2023 | 77.53 | 78.62 | 77.53 | 77.95 | 326,469 | +0.72(+0.93%) |
Oct 10, 2023 | 77.32 | 78.44 | 76.83 | 77.23 | 390,219 | +0.17(+0.22%) |
Oct 09, 2023 | 75.77 | 77.25 | 74.88 | 77.06 | 233,907 | +1.17(+1.54%) |
Oct 06, 2023 | 75.77 | 77.08 | 75.37 | 75.89 | 390,060 | -0.32(-0.42%) |
Oct 05, 2023 | 77.20 | 77.79 | 75.50 | 76.21 | 524,781 | +0.96(+1.28%) |
Oct 04, 2023 | 74.89 | 75.98 | 74.42 | 75.25 | 224,035 | +0.31(+0.41%) |
Oct 03, 2023 | 75.91 | 76.18 | 74.27 | 74.94 | 315,226 | -1.26(-1.65%) |
Oct 02, 2023 | 76.69 | 77.64 | 75.73 | 76.20 | 273,294 | -0.97(-1.26%) |
Sep 29, 2023 | 79.15 | 79.15 | 76.94 | 77.17 | 386,880 | -1.49(-1.89%) |
Sep 28, 2023 | 77.98 | 79.64 | 77.67 | 78.66 | 259,629 | +0.60(+0.77%) |
Sep 27, 2023 | 76.62 | 78.43 | 76.10 | 78.06 | 443,626 | +2.40(+3.17%) |
Sep 26, 2023 | 76.15 | 76.93 | 75.48 | 75.66 | 291,377 | -0.92(-1.20%) |
Sep 25, 2023 | 75.72 | 76.86 | 76.40 | 76.58 | 192,402 | +0.55(+0.72%) |
Sep 22, 2023 | 75.44 | 76.49 | 75.41 | 76.03 | 334,993 | +0.70(+0.93%) |
Sep 21, 2023 | 75.73 | 76.37 | 74.68 | 75.33 | 288,160 | -1.27(-1.66%) |
Sep 20, 2023 | 77.19 | 78.13 | 76.43 | 76.60 | 397,312 | -0.05(-0.07%) |
Sep 19, 2023 | 76.72 | 77.31 | 76.60 | 76.65 | 243,793 | -0.15(-0.20%) |
Sep 18, 2023 | 76.94 | 77.48 | 76.44 | 76.80 | 342,579 | -0.17(-0.22%) |
Sep 15, 2023 | 78.24 | 78.24 | 76.08 | 76.97 | 683,111 | -1.71(-2.17%) |
Sep 14, 2023 | 77.48 | 78.95 | 77.48 | 78.68 | 469,953 | +1.46(+1.89%) |
Sep 13, 2023 | 78.19 | 78.96 | 76.81 | 77.22 | 437,313 | -1.25(-1.59%) |
Sep 12, 2023 | 78.50 | 79.70 | 78.04 | 78.47 | 399,623 | +0.45(+0.58%) |
Sep 11, 2023 | 77.37 | 79.72 | 77.36 | 78.02 | 370,539 | +0.65(+0.84%) |
Sep 08, 2023 | 77.54 | 78.21 | 76.75 | 77.37 | 395,068 | -0.32(-0.41%) |
Sep 07, 2023 | 78.27 | 79.18 | 77.49 | 77.69 | 555,257 | -0.84(-1.07%) |
Sep 06, 2023 | 78.31 | 79.36 | 77.16 | 78.53 | 390,210 | +0.43(+0.55%) |
Sep 05, 2023 | 80.34 | 80.99 | 77.32 | 78.10 | 526,388 | -2.67(-3.31%) |
Sep 01, 2023 | 80.65 | 81.62 | 80.51 | 80.77 | 438,380 | +0.92(+1.15%) |
Aug 31, 2023 | 80.03 | 80.33 | 79.20 | 79.85 | 648,098 | -0.35(-0.44%) |
Aug 30, 2023 | 79.65 | 80.53 | 79.31 | 80.20 | 628,203 | +0.55(+0.69%) |
Aug 29, 2023 | 77.82 | 80.48 | 76.98 | 79.65 | 590,256 | +1.47(+1.88%) |
Aug 28, 2023 | 76.55 | 78.21 | 76.55 | 78.18 | 620,475 | +2.31(+3.04%) |
Aug 25, 2023 | 76.63 | 76.63 | 74.38 | 75.87 | 434,851 | -0.67(-0.88%) |
Aug 24, 2023 | 76.67 | 77.27 | 76.03 | 76.54 | 459,110 | -0.55(-0.71%) |
Aug 23, 2023 | 77.34 | 77.80 | 76.58 | 77.09 | 696,243 | -0.02(-0.03%) |
Aug 22, 2023 | 78.95 | 78.95 | 76.73 | 77.11 | 630,138 | -1.27(-1.62%) |
Aug 21, 2023 | 78.89 | 79.60 | 77.57 | 78.38 | 353,033 | -0.22(-0.28%) |
Aug 18, 2023 | 77.07 | 78.78 | 76.79 | 78.60 | 859,078 | +1.14(+1.47%) |
Aug 17, 2023 | 81.55 | 81.78 | 77.24 | 77.46 | 769,001 | -3.87(-4.76%) |
Aug 16, 2023 | 82.75 | 83.30 | 81.31 | 81.33 | 421,979 | -1.17(-1.42%) |
Aug 15, 2023 | 82.00 | 82.69 | 81.63 | 82.50 | 781,849 | +0.23(+0.28%) |
Aug 14, 2023 | 82.14 | 82.73 | 81.85 | 82.27 | 624,921 | +0.25(+0.30%) |
Aug 11, 2023 | 82.32 | 83.71 | 81.87 | 82.02 | 634,361 | -0.77(-0.93%) |
Aug 10, 2023 | 83.89 | 84.14 | 81.80 | 82.79 | 1,531,402 | -0.71(-0.85%) |
Aug 09, 2023 | 83.04 | 83.67 | 82.71 | 83.50 | 1,755,643 | +0.91(+1.10%) |
Aug 08, 2023 | 83.00 | 83.64 | 81.80 | 82.59 | 2,824,582 | -3.41(-3.97%) |
Aug 07, 2023 | 84.45 | 86.32 | 84.14 | 86.00 | 614,094 | +2.70(+3.24%) |
Aug 04, 2023 | 86.95 | 86.95 | 82.63 | 83.30 | 1,013,595 | -1.60(-1.88%) |
Aug 03, 2023 | 86.48 | 86.48 | 83.60 | 84.90 | 492,458 | -1.61(-1.86%) |
Aug 02, 2023 | 85.94 | 87.06 | 84.32 | 86.51 | 333,616 | -0.42(-0.48%) |