Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 70.48 | 70.59 | 70.48 | 70.58 | 591,378 | +0.63(+0.90%) |
Oct 30, 2023 | 70.07 | 70.10 | 69.46 | 69.95 | 79,296 | +0.56(+0.80%) |
Oct 27, 2023 | 69.94 | 69.94 | 69.31 | 69.39 | 7,536 | -0.87(-1.23%) |
Oct 26, 2023 | 70.01 | 70.43 | 70.01 | 70.25 | 2,574 | +0.22(+0.31%) |
Oct 25, 2023 | 70.33 | 70.47 | 70.03 | 70.03 | 2,117 | -1.24(-1.74%) |
Oct 24, 2023 | 71.70 | 71.74 | 71.27 | 71.27 | 4,967 | +0.58(+0.82%) |
Oct 23, 2023 | 71.01 | 71.38 | 70.70 | 70.70 | 28,769 | -0.62(-0.87%) |
Oct 20, 2023 | 72.13 | 72.13 | 71.32 | 71.32 | 4,361 | -0.87(-1.21%) |
Oct 19, 2023 | 73.11 | 73.38 | 71.96 | 72.19 | 22,776 | -1.14(-1.55%) |
Oct 18, 2023 | 73.93 | 74.28 | 73.23 | 73.32 | 13,114 | -1.71(-2.28%) |
Oct 17, 2023 | 75.08 | 75.49 | 74.95 | 75.04 | 29,056 | +0.81(+1.09%) |
Oct 16, 2023 | 73.73 | 74.36 | 73.73 | 74.23 | 54,246 | +1.21(+1.65%) |
Oct 13, 2023 | 73.84 | 73.84 | 73.02 | 73.02 | 1,906 | -0.50(-0.69%) |
Oct 12, 2023 | 74.09 | 74.09 | 73.42 | 73.53 | 3,768 | -1.52(-2.02%) |
Oct 11, 2023 | 74.84 | 75.12 | 74.84 | 75.04 | 2,179 | +0.19(+0.26%) |
Oct 10, 2023 | 74.43 | 75.34 | 74.43 | 74.85 | 3,296 | +0.86(+1.17%) |
Oct 09, 2023 | 73.26 | 74.08 | 73.26 | 73.99 | 2,216 | +0.51(+0.70%) |
Oct 06, 2023 | 72.29 | 73.83 | 72.29 | 73.47 | 2,681 | +0.66(+0.91%) |
Oct 05, 2023 | 72.69 | 72.90 | 72.35 | 72.81 | 5,855 | -0.10(-0.13%) |
Oct 04, 2023 | 72.44 | 72.91 | 72.18 | 72.91 | 5,786 | +0.40(+0.55%) |
Oct 03, 2023 | 73.34 | 73.34 | 72.36 | 72.51 | 117,561 | -1.22(-1.65%) |
Oct 02, 2023 | 74.43 | 74.43 | 73.61 | 73.73 | 1,698 | -1.05(-1.40%) |
Sep 29, 2023 | 75.70 | 75.70 | 74.68 | 74.77 | 354,292 | -0.21(-0.28%) |
Sep 28, 2023 | 74.33 | 75.32 | 74.33 | 74.99 | 6,676 | +0.69(+0.93%) |
Sep 27, 2023 | 74.35 | 74.47 | 73.71 | 74.30 | 5,139 | +0.56(+0.76%) |
Sep 26, 2023 | 74.34 | 74.34 | 73.74 | 73.74 | 2,463 | -0.99(-1.33%) |
Sep 25, 2023 | 74.65 | 74.74 | 74.56 | 74.73 | 5,201 | +0.32(+0.43%) |
Sep 22, 2023 | 74.83 | 74.83 | 74.42 | 74.42 | 2,802 | -0.22(-0.29%) |
Sep 21, 2023 | 75.45 | 75.45 | 74.63 | 74.63 | 3,979 | -1.42(-1.86%) |
Sep 20, 2023 | 76.92 | 77.03 | 76.05 | 76.05 | 2,904 | -0.49(-0.64%) |
Sep 19, 2023 | 76.84 | 76.85 | 76.49 | 76.53 | 2,386 | -0.23(-0.30%) |
Sep 18, 2023 | 76.75 | 77.05 | 76.75 | 76.76 | 12,183 | -0.16(-0.21%) |
Sep 15, 2023 | 77.16 | 77.28 | 76.83 | 76.92 | 3,369 | -0.82(-1.05%) |
Sep 14, 2023 | 77.69 | 77.89 | 77.33 | 77.74 | 8,481 | +0.84(+1.10%) |
Sep 13, 2023 | 77.50 | 77.50 | 76.78 | 76.90 | 6,837 | -0.49(-0.64%) |
Sep 12, 2023 | 77.61 | 77.71 | 77.37 | 77.39 | 3,485 | -0.00(-0.00%) |
Sep 11, 2023 | 77.57 | 77.74 | 77.40 | 77.40 | 1,378,123 | +0.16(+0.21%) |
Sep 08, 2023 | 77.54 | 77.56 | 77.24 | 77.24 | 2,923 | -0.13(-0.17%) |
Sep 07, 2023 | 77.31 | 77.38 | 77.31 | 77.37 | 967 | -0.62(-0.80%) |
Sep 06, 2023 | 77.89 | 77.99 | 77.66 | 77.99 | 2,481 | -0.25(-0.33%) |
Sep 05, 2023 | 78.96 | 78.96 | 78.25 | 78.25 | 3,406 | -1.62(-2.03%) |
Sep 01, 2023 | 79.92 | 79.92 | 79.82 | 79.87 | 3,173 | +0.77(+0.98%) |
Aug 31, 2023 | 79.14 | 79.30 | 79.10 | 79.10 | 16,557 | +0.09(+0.12%) |
Aug 30, 2023 | 78.67 | 79.23 | 78.67 | 79.01 | 110,298 | +0.35(+0.44%) |
Aug 29, 2023 | 77.94 | 78.68 | 77.94 | 78.66 | 8,226 | +1.14(+1.48%) |
Aug 28, 2023 | 77.47 | 77.94 | 77.47 | 77.52 | 117,503 | +0.58(+0.75%) |
Aug 25, 2023 | 77.07 | 77.14 | 76.35 | 76.94 | 13,878 | +0.32(+0.42%) |
Aug 24, 2023 | 77.34 | 77.49 | 76.62 | 76.62 | 23,361 | -0.76(-0.99%) |
Aug 23, 2023 | 76.66 | 77.51 | 76.59 | 77.38 | 4,024 | +0.75(+0.98%) |
Aug 22, 2023 | 77.07 | 77.07 | 76.58 | 76.63 | 1,424 | -0.27(-0.35%) |
Aug 21, 2023 | 76.63 | 77.06 | 76.63 | 76.90 | 1,912 | +0.15(+0.19%) |
Aug 18, 2023 | 76.05 | 76.76 | 76.05 | 76.76 | 2,707 | +0.24(+0.32%) |
Aug 17, 2023 | 77.51 | 77.51 | 76.51 | 76.51 | 973 | -1.00(-1.30%) |
Aug 16, 2023 | 78.24 | 78.24 | 77.52 | 77.52 | 2,998 | -0.85(-1.08%) |
Aug 15, 2023 | 78.80 | 78.80 | 78.36 | 78.36 | 227,888 | -0.97(-1.22%) |
Aug 14, 2023 | 78.93 | 79.33 | 78.93 | 79.33 | 982 | +0.19(+0.24%) |
Aug 11, 2023 | 78.94 | 79.16 | 78.94 | 79.15 | 1,165 | +0.01(+0.02%) |
Aug 10, 2023 | 80.14 | 80.14 | 79.10 | 79.13 | 6,580 | -0.05(-0.06%) |
Aug 09, 2023 | 79.59 | 79.59 | 79.17 | 79.18 | 1,910 | -0.47(-0.58%) |
Aug 08, 2023 | 79.20 | 79.65 | 79.10 | 79.65 | 2,985 | -0.70(-0.87%) |
Aug 07, 2023 | 79.81 | 80.37 | 79.81 | 80.35 | 2,503 | +0.55(+0.69%) |
Aug 04, 2023 | 80.04 | 80.37 | 79.80 | 79.80 | 1,107 | -0.10(-0.13%) |
Aug 03, 2023 | 79.48 | 80.23 | 79.48 | 79.90 | 3,711 | -0.40(-0.49%) |
Aug 02, 2023 | 80.54 | 80.54 | 80.20 | 80.30 | 3,410 | -1.06(-1.31%) |