Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 69.43 | 69.58 | 69.32 | 69.33 | 1,149,737 | -0.03(-0.04%) |
Oct 30, 2023 | 69.33 | 69.48 | 69.24 | 69.36 | 1,951,632 | -0.20(-0.29%) |
Oct 27, 2023 | 69.50 | 69.58 | 69.38 | 69.56 | 849,721 | +0.03(+0.04%) |
Oct 26, 2023 | 69.16 | 69.55 | 69.15 | 69.54 | 1,312,368 | +0.42(+0.61%) |
Oct 25, 2023 | 69.32 | 69.35 | 69.04 | 69.12 | 1,653,188 | -0.46(-0.66%) |
Oct 24, 2023 | 69.47 | 69.60 | 69.31 | 69.57 | 953,719 | +0.12(+0.17%) |
Oct 23, 2023 | 68.94 | 69.52 | 68.86 | 69.46 | 1,381,265 | +0.29(+0.42%) |
Oct 20, 2023 | 68.99 | 69.20 | 68.99 | 69.16 | 2,237,323 | +0.35(+0.51%) |
Oct 19, 2023 | 68.94 | 69.14 | 68.75 | 68.81 | 1,979,543 | -0.25(-0.37%) |
Oct 18, 2023 | 69.25 | 69.33 | 69.03 | 69.07 | 1,129,812 | -0.32(-0.46%) |
Oct 17, 2023 | 69.53 | 69.57 | 69.29 | 69.39 | 1,074,619 | -0.61(-0.86%) |
Oct 16, 2023 | 70.08 | 70.08 | 69.95 | 69.99 | 1,083,388 | -0.34(-0.49%) |
Oct 13, 2023 | 70.43 | 70.45 | 70.25 | 70.34 | 1,247,635 | +0.32(+0.46%) |
Oct 12, 2023 | 70.38 | 70.46 | 69.95 | 70.01 | 1,128,096 | -0.54(-0.76%) |
Oct 11, 2023 | 70.47 | 70.58 | 70.33 | 70.55 | 802,169 | +0.24(+0.35%) |
Oct 10, 2023 | 70.09 | 70.45 | 70.01 | 70.31 | 924,074 | -0.06(-0.08%) |
Oct 09, 2023 | 69.99 | 70.37 | 69.89 | 70.37 | 1,169,905 | +0.79(+1.14%) |
Oct 06, 2023 | 69.38 | 69.72 | 69.30 | 69.57 | 930,737 | -0.32(-0.46%) |
Oct 05, 2023 | 69.97 | 69.99 | 69.77 | 69.90 | 1,136,444 | +0.09(+0.13%) |
Oct 04, 2023 | 69.56 | 69.82 | 69.44 | 69.81 | 1,288,956 | +0.39(+0.56%) |
Oct 03, 2023 | 69.83 | 69.88 | 69.37 | 69.42 | 1,173,107 | -0.47(-0.67%) |
Oct 02, 2023 | 70.04 | 70.16 | 69.87 | 69.89 | 964,777 | -0.50(-0.71%) |
Sep 29, 2023 | 70.65 | 70.72 | 70.30 | 70.39 | 1,707,752 | +0.03(+0.04%) |
Sep 28, 2023 | 70.14 | 70.39 | 69.95 | 70.36 | 1,356,955 | +0.17(+0.24%) |
Sep 27, 2023 | 70.66 | 70.71 | 70.04 | 70.19 | 1,143,232 | -0.31(-0.44%) |
Sep 26, 2023 | 70.70 | 70.72 | 70.44 | 70.51 | 1,330,162 | -0.06(-0.08%) |
Sep 25, 2023 | 70.64 | 70.65 | 70.55 | 70.56 | 1,161,650 | -0.39(-0.55%) |
Sep 22, 2023 | 70.80 | 71.01 | 70.73 | 70.95 | 2,545,842 | +0.24(+0.34%) |
Sep 21, 2023 | 70.76 | 70.80 | 70.67 | 70.71 | 1,426,500 | -0.40(-0.56%) |
Sep 20, 2023 | 71.40 | 71.47 | 71.11 | 71.11 | 1,315,671 | -0.08(-0.11%) |
Sep 19, 2023 | 71.30 | 71.34 | 71.17 | 71.19 | 920,416 | -0.19(-0.27%) |
Sep 18, 2023 | 71.28 | 71.44 | 71.26 | 71.38 | 853,285 | +0.03(+0.04%) |
Sep 15, 2023 | 71.42 | 71.46 | 71.30 | 71.35 | 725,903 | -0.17(-0.23%) |
Sep 14, 2023 | 71.72 | 71.75 | 71.48 | 71.52 | 896,088 | -0.08(-0.11%) |
Sep 13, 2023 | 71.44 | 71.68 | 71.43 | 71.60 | 547,401 | +0.11(+0.15%) |
Sep 12, 2023 | 71.50 | 71.52 | 71.42 | 71.49 | 706,197 | +0.02(+0.03%) |
Sep 11, 2023 | 71.42 | 71.53 | 71.42 | 71.47 | 814,852 | -0.08(-0.11%) |
Sep 08, 2023 | 71.75 | 71.80 | 71.55 | 71.55 | 1,059,567 | -0.02(-0.03%) |
Sep 07, 2023 | 71.50 | 71.59 | 71.41 | 71.57 | 735,641 | +0.22(+0.31%) |
Sep 06, 2023 | 71.58 | 71.60 | 71.29 | 71.34 | 799,866 | -0.19(-0.27%) |
Sep 05, 2023 | 71.72 | 71.72 | 71.50 | 71.54 | 1,286,934 | -0.37(-0.51%) |
Sep 01, 2023 | 72.28 | 72.38 | 71.80 | 71.91 | 872,167 | -0.31(-0.42%) |
Aug 31, 2023 | 72.15 | 72.29 | 72.12 | 72.21 | 996,972 | +0.12(+0.16%) |
Aug 30, 2023 | 72.19 | 72.27 | 72.05 | 72.10 | 1,006,060 | -0.03(-0.04%) |
Aug 29, 2023 | 71.51 | 72.13 | 71.51 | 72.13 | 885,624 | +0.51(+0.72%) |
Aug 28, 2023 | 71.61 | 71.66 | 71.49 | 71.61 | 906,259 | +0.17(+0.23%) |
Aug 25, 2023 | 71.42 | 71.61 | 71.22 | 71.45 | 987,276 | -0.07(-0.09%) |
Aug 24, 2023 | 71.52 | 71.68 | 71.47 | 71.51 | 744,646 | -0.16(-0.23%) |
Aug 23, 2023 | 71.42 | 71.72 | 71.42 | 71.68 | 975,342 | +0.65(+0.92%) |
Aug 22, 2023 | 71.01 | 71.12 | 70.91 | 71.03 | 853,256 | +0.04(+0.05%) |
Aug 21, 2023 | 71.10 | 71.14 | 70.94 | 70.99 | 1,147,654 | -0.37(-0.52%) |
Aug 18, 2023 | 71.23 | 71.47 | 71.22 | 71.36 | 929,346 | +0.22(+0.31%) |
Aug 17, 2023 | 71.25 | 71.27 | 70.99 | 71.14 | 1,098,847 | -0.10(-0.14%) |
Aug 16, 2023 | 71.47 | 71.62 | 71.19 | 71.23 | 969,381 | -0.24(-0.34%) |
Aug 15, 2023 | 71.55 | 71.74 | 71.46 | 71.47 | 695,779 | -0.15(-0.20%) |
Aug 14, 2023 | 71.64 | 71.80 | 71.48 | 71.62 | 699,970 | -0.11(-0.15%) |
Aug 11, 2023 | 71.79 | 71.99 | 71.70 | 71.73 | 1,345,658 | -0.32(-0.44%) |
Aug 10, 2023 | 72.49 | 72.62 | 72.03 | 72.05 | 663,758 | -0.45(-0.62%) |
Aug 09, 2023 | 72.47 | 72.58 | 72.44 | 72.49 | 703,192 | +0.03(+0.04%) |
Aug 08, 2023 | 72.47 | 72.58 | 72.40 | 72.47 | 875,472 | +0.28(+0.39%) |
Aug 07, 2023 | 72.25 | 72.28 | 72.12 | 72.18 | 871,341 | -0.12(-0.16%) |
Aug 04, 2023 | 71.89 | 72.33 | 71.89 | 72.30 | 1,298,581 | +0.64(+0.89%) |
Aug 03, 2023 | 71.68 | 71.76 | 71.58 | 71.66 | 1,055,619 | -0.39(-0.54%) |
Aug 02, 2023 | 72.02 | 72.08 | 71.82 | 72.05 | 1,095,042 | -0.17(-0.24%) |