Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 71.14 | 71.49 | 70.64 | 71.43 | 1,055,549 | +0.40(+0.56%) |
Oct 30, 2023 | 70.70 | 71.28 | 70.45 | 71.03 | 1,035,820 | +0.86(+1.22%) |
Oct 27, 2023 | 70.49 | 70.80 | 69.87 | 70.17 | 1,343,731 | +0.28(+0.40%) |
Oct 26, 2023 | 71.06 | 71.20 | 69.60 | 69.89 | 1,553,058 | -1.47(-2.05%) |
Oct 25, 2023 | 72.45 | 72.53 | 71.24 | 71.36 | 1,223,470 | -1.59(-2.17%) |
Oct 24, 2023 | 72.66 | 73.15 | 72.27 | 72.95 | 1,159,977 | +0.62(+0.85%) |
Oct 23, 2023 | 71.76 | 72.95 | 71.34 | 72.33 | 1,517,779 | +0.29(+0.40%) |
Oct 20, 2023 | 73.13 | 73.22 | 72.02 | 72.04 | 1,430,538 | -1.19(-1.62%) |
Oct 19, 2023 | 74.11 | 74.38 | 73.04 | 73.23 | 1,195,985 | -0.61(-0.82%) |
Oct 18, 2023 | 74.63 | 74.91 | 73.60 | 73.83 | 1,053,975 | -1.24(-1.65%) |
Oct 17, 2023 | 74.53 | 75.44 | 74.15 | 75.07 | 829,004 | -0.22(-0.29%) |
Oct 16, 2023 | 74.72 | 75.48 | 74.67 | 75.29 | 1,365,849 | +0.87(+1.17%) |
Oct 13, 2023 | 75.46 | 75.59 | 74.14 | 74.42 | 1,178,026 | -0.81(-1.07%) |
Oct 12, 2023 | 75.62 | 76.02 | 74.78 | 75.23 | 1,314,600 | -0.31(-0.41%) |
Oct 11, 2023 | 75.15 | 75.56 | 74.89 | 75.54 | 1,188,589 | +0.64(+0.85%) |
Oct 10, 2023 | 74.65 | 75.47 | 74.53 | 74.90 | 1,055,146 | +0.37(+0.50%) |
Oct 09, 2023 | 73.69 | 74.69 | 73.40 | 74.53 | 785,816 | +0.33(+0.44%) |
Oct 06, 2023 | 72.33 | 74.42 | 72.31 | 74.20 | 1,049,318 | +1.32(+1.81%) |
Oct 05, 2023 | 72.76 | 73.01 | 72.05 | 72.89 | 1,057,108 | +0.10(+0.14%) |
Oct 04, 2023 | 71.96 | 72.93 | 71.92 | 72.79 | 894,442 | +0.99(+1.38%) |
Oct 03, 2023 | 72.71 | 73.03 | 71.53 | 71.80 | 1,351,766 | -1.37(-1.87%) |
Oct 02, 2023 | 72.48 | 73.37 | 72.39 | 73.17 | 925,184 | +0.64(+0.88%) |
Sep 29, 2023 | 73.21 | 73.42 | 72.29 | 72.53 | 1,031,653 | +0.01(+0.01%) |
Sep 28, 2023 | 71.73 | 72.87 | 71.58 | 72.52 | 961,949 | +0.58(+0.80%) |
Sep 27, 2023 | 72.05 | 72.29 | 71.23 | 71.94 | 1,097,793 | +0.14(+0.19%) |
Sep 26, 2023 | 72.46 | 72.55 | 71.62 | 71.80 | 1,215,867 | -1.17(-1.60%) |
Sep 25, 2023 | 72.36 | 72.96 | 72.54 | 72.97 | 1,955,891 | +0.42(+0.58%) |
Sep 22, 2023 | 72.90 | 73.30 | 72.44 | 72.55 | 1,131,334 | -0.03(-0.04%) |
Sep 21, 2023 | 73.22 | 73.38 | 72.55 | 72.58 | 833,758 | -1.36(-1.83%) |
Sep 20, 2023 | 75.27 | 75.30 | 73.93 | 73.93 | 854,674 | -1.13(-1.51%) |
Sep 19, 2023 | 74.94 | 75.16 | 74.44 | 75.07 | 751,025 | -0.13(-0.17%) |
Sep 18, 2023 | 74.90 | 75.41 | 74.89 | 75.20 | 648,461 | +0.06(+0.08%) |
Sep 15, 2023 | 76.11 | 76.12 | 74.99 | 75.14 | 919,926 | -1.18(-1.54%) |
Sep 14, 2023 | 76.26 | 76.48 | 75.74 | 76.31 | 659,196 | +0.44(+0.58%) |
Sep 13, 2023 | 75.59 | 76.11 | 75.42 | 75.87 | 707,263 | +0.24(+0.32%) |
Sep 12, 2023 | 76.14 | 76.30 | 75.53 | 75.63 | 817,943 | -0.86(-1.12%) |
Sep 11, 2023 | 76.22 | 76.55 | 75.85 | 76.49 | 830,483 | +0.89(+1.17%) |
Sep 08, 2023 | 75.56 | 76.08 | 75.47 | 75.60 | 861,462 | -0.01(-0.01%) |
Sep 07, 2023 | 75.04 | 75.74 | 74.89 | 75.61 | 849,672 | -0.34(-0.45%) |
Sep 06, 2023 | 76.58 | 76.60 | 75.56 | 75.95 | 926,109 | -0.80(-1.04%) |
Sep 05, 2023 | 76.48 | 76.94 | 76.26 | 76.75 | 985,396 | +0.14(+0.18%) |
Sep 01, 2023 | 77.11 | 77.21 | 76.30 | 76.61 | 872,641 | +0.04(+0.05%) |
Aug 31, 2023 | 76.58 | 77.01 | 76.43 | 76.57 | 867,395 | +0.11(+0.14%) |
Aug 30, 2023 | 76.01 | 76.58 | 75.89 | 76.46 | 1,344,354 | +0.48(+0.63%) |
Aug 29, 2023 | 74.35 | 76.04 | 74.34 | 75.98 | 1,085,607 | +1.53(+2.06%) |
Aug 28, 2023 | 74.43 | 74.57 | 73.96 | 74.45 | 807,227 | +0.54(+0.73%) |
Aug 25, 2023 | 73.57 | 74.30 | 72.86 | 73.91 | 1,088,108 | +0.52(+0.71%) |
Aug 24, 2023 | 75.44 | 75.48 | 73.35 | 73.39 | 893,269 | -1.35(-1.81%) |
Aug 23, 2023 | 73.87 | 74.97 | 73.86 | 74.75 | 1,091,262 | +1.12(+1.52%) |
Aug 22, 2023 | 74.17 | 74.18 | 73.47 | 73.63 | 774,475 | -0.04(-0.05%) |
Aug 21, 2023 | 72.88 | 73.77 | 72.75 | 73.67 | 840,880 | +1.11(+1.52%) |
Aug 18, 2023 | 71.91 | 72.76 | 71.77 | 72.57 | 1,062,845 | -0.08(-0.11%) |
Aug 17, 2023 | 73.65 | 73.74 | 72.52 | 72.65 | 863,246 | -0.85(-1.15%) |
Aug 16, 2023 | 74.04 | 74.39 | 73.46 | 73.49 | 1,094,179 | -0.70(-0.94%) |
Aug 15, 2023 | 74.76 | 74.94 | 74.05 | 74.19 | 667,974 | -0.77(-1.02%) |
Aug 14, 2023 | 73.91 | 74.96 | 73.76 | 74.96 | 906,413 | +0.92(+1.24%) |
Aug 11, 2023 | 73.91 | 74.37 | 73.75 | 74.04 | 1,042,672 | -0.35(-0.47%) |
Aug 10, 2023 | 74.81 | 75.50 | 74.10 | 74.39 | 1,206,938 | +0.15(+0.20%) |
Aug 09, 2023 | 75.26 | 75.26 | 74.11 | 74.24 | 1,173,619 | -0.91(-1.21%) |
Aug 08, 2023 | 75.13 | 75.22 | 74.52 | 75.15 | 771,976 | -0.37(-0.49%) |
Aug 07, 2023 | 75.29 | 75.52 | 74.85 | 75.52 | 774,514 | +0.55(+0.73%) |
Aug 04, 2023 | 75.80 | 76.16 | 74.87 | 74.97 | 930,184 | -0.33(-0.44%) |
Aug 03, 2023 | 75.05 | 75.68 | 74.98 | 75.30 | 989,089 | -0.22(-0.29%) |
Aug 02, 2023 | 76.44 | 76.44 | 75.20 | 75.52 | 1,168,102 | -1.61(-2.09%) |