Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 71.52 | 72.09 | 71.36 | 72.03 | 787,994 | +0.62(+0.87%) |
Oct 30, 2023 | 70.97 | 71.61 | 70.76 | 71.41 | 970,712 | +0.97(+1.37%) |
Oct 27, 2023 | 71.20 | 71.23 | 70.24 | 70.45 | 749,542 | -0.45(-0.64%) |
Oct 26, 2023 | 71.29 | 71.51 | 70.75 | 70.90 | 893,740 | -0.46(-0.65%) |
Oct 25, 2023 | 72.10 | 72.15 | 71.29 | 71.36 | 603,445 | -0.81(-1.12%) |
Oct 24, 2023 | 72.18 | 72.41 | 71.80 | 72.17 | 696,247 | +0.58(+0.81%) |
Oct 23, 2023 | 71.68 | 72.36 | 71.34 | 71.59 | 1,012,986 | -0.23(-0.32%) |
Oct 20, 2023 | 72.51 | 72.68 | 71.81 | 71.82 | 728,760 | -0.82(-1.13%) |
Oct 19, 2023 | 73.53 | 73.86 | 72.56 | 72.64 | 1,460,937 | -0.55(-0.75%) |
Oct 18, 2023 | 74.07 | 74.12 | 73.07 | 73.19 | 374,431 | -1.17(-1.58%) |
Oct 17, 2023 | 73.71 | 74.74 | 73.71 | 74.36 | 459,061 | +0.27(+0.36%) |
Oct 16, 2023 | 73.84 | 74.32 | 73.62 | 74.09 | 974,788 | +0.87(+1.18%) |
Oct 13, 2023 | 73.79 | 74.06 | 72.95 | 73.23 | 364,456 | -0.40(-0.55%) |
Oct 12, 2023 | 74.47 | 74.47 | 73.21 | 73.63 | 403,155 | -0.74(-0.99%) |
Oct 11, 2023 | 74.38 | 74.49 | 73.83 | 74.37 | 442,774 | +0.27(+0.36%) |
Oct 10, 2023 | 73.83 | 74.53 | 73.66 | 74.10 | 468,650 | +0.56(+0.76%) |
Oct 09, 2023 | 72.80 | 73.64 | 72.68 | 73.54 | 448,257 | +0.39(+0.54%) |
Oct 06, 2023 | 72.00 | 73.46 | 71.58 | 73.15 | 529,960 | +0.81(+1.12%) |
Oct 05, 2023 | 72.41 | 72.50 | 71.84 | 72.34 | 584,784 | -0.15(-0.20%) |
Oct 04, 2023 | 72.24 | 72.61 | 71.76 | 72.49 | 572,104 | +0.41(+0.57%) |
Oct 03, 2023 | 72.72 | 72.94 | 71.83 | 72.07 | 1,116,393 | -0.99(-1.35%) |
Oct 02, 2023 | 73.41 | 73.48 | 72.65 | 73.06 | 834,069 | -0.48(-0.66%) |
Sep 29, 2023 | 74.31 | 74.34 | 73.31 | 73.54 | 549,709 | -0.19(-0.25%) |
Sep 28, 2023 | 73.14 | 74.01 | 73.14 | 73.73 | 594,624 | +0.42(+0.58%) |
Sep 27, 2023 | 73.51 | 73.64 | 72.70 | 73.31 | 774,614 | -0.07(-0.09%) |
Sep 26, 2023 | 74.06 | 74.14 | 73.26 | 73.37 | 595,381 | -1.17(-1.57%) |
Sep 25, 2023 | 74.07 | 74.54 | 74.18 | 74.54 | 469,578 | +0.26(+0.36%) |
Sep 22, 2023 | 74.67 | 74.85 | 74.24 | 74.28 | 889,519 | -0.31(-0.42%) |
Sep 21, 2023 | 75.41 | 75.41 | 74.56 | 74.59 | 1,222,939 | -1.22(-1.62%) |
Sep 20, 2023 | 76.56 | 76.77 | 75.80 | 75.82 | 591,103 | -0.50(-0.65%) |
Sep 19, 2023 | 76.49 | 76.51 | 75.91 | 76.32 | 1,374,231 | -0.21(-0.27%) |
Sep 18, 2023 | 76.58 | 76.76 | 76.37 | 76.52 | 423,616 | -0.09(-0.12%) |
Sep 15, 2023 | 77.19 | 77.19 | 76.54 | 76.61 | 907,541 | -0.81(-1.05%) |
Sep 14, 2023 | 77.13 | 77.53 | 77.00 | 77.43 | 465,679 | +0.80(+1.05%) |
Sep 13, 2023 | 76.78 | 76.89 | 76.41 | 76.62 | 315,529 | -0.06(-0.08%) |
Sep 12, 2023 | 76.68 | 77.10 | 76.61 | 76.68 | 334,354 | -0.25(-0.32%) |
Sep 11, 2023 | 76.81 | 77.00 | 76.68 | 76.93 | 323,483 | +0.45(+0.59%) |
Sep 08, 2023 | 76.42 | 76.65 | 76.32 | 76.47 | 755,739 | +0.12(+0.15%) |
Sep 07, 2023 | 76.22 | 76.52 | 76.20 | 76.36 | 280,847 | -0.15(-0.19%) |
Sep 06, 2023 | 76.58 | 76.69 | 76.07 | 76.50 | 322,257 | -0.18(-0.23%) |
Sep 05, 2023 | 77.34 | 77.36 | 76.67 | 76.68 | 300,596 | -0.70(-0.90%) |
Sep 01, 2023 | 77.55 | 77.73 | 77.16 | 77.38 | 291,981 | +0.24(+0.32%) |
Aug 31, 2023 | 77.47 | 77.59 | 77.13 | 77.13 | 333,190 | -0.13(-0.16%) |
Aug 30, 2023 | 77.19 | 77.44 | 76.98 | 77.26 | 990,153 | +0.15(+0.19%) |
Aug 29, 2023 | 76.13 | 77.15 | 76.13 | 77.11 | 557,876 | +0.92(+1.21%) |
Aug 28, 2023 | 75.98 | 76.38 | 75.94 | 76.19 | 599,219 | +0.52(+0.69%) |
Aug 25, 2023 | 75.57 | 75.94 | 74.89 | 75.67 | 318,309 | +0.42(+0.56%) |
Aug 24, 2023 | 76.15 | 76.56 | 75.25 | 75.25 | 323,860 | -0.84(-1.11%) |
Aug 23, 2023 | 75.51 | 76.20 | 75.48 | 76.09 | 378,261 | +0.71(+0.94%) |
Aug 22, 2023 | 75.84 | 75.95 | 75.29 | 75.39 | 318,434 | -0.28(-0.38%) |
Aug 21, 2023 | 75.61 | 75.82 | 75.06 | 75.67 | 534,195 | +0.12(+0.16%) |
Aug 18, 2023 | 75.01 | 75.75 | 74.88 | 75.55 | 426,550 | +0.03(+0.04%) |
Aug 17, 2023 | 76.37 | 76.48 | 75.48 | 75.52 | 352,154 | -0.70(-0.91%) |
Aug 16, 2023 | 76.66 | 77.00 | 76.21 | 76.22 | 338,181 | -0.61(-0.79%) |
Aug 15, 2023 | 77.43 | 77.45 | 76.72 | 76.83 | 406,764 | -1.00(-1.28%) |
Aug 14, 2023 | 77.59 | 77.83 | 77.37 | 77.83 | 345,409 | +0.12(+0.15%) |
Aug 11, 2023 | 77.39 | 77.88 | 77.31 | 77.71 | 325,968 | -0.02(-0.03%) |
Aug 10, 2023 | 78.12 | 78.65 | 77.55 | 77.73 | 308,950 | +0.03(+0.04%) |
Aug 09, 2023 | 78.29 | 78.29 | 77.59 | 77.70 | 315,252 | -0.53(-0.68%) |
Aug 08, 2023 | 78.01 | 78.30 | 77.52 | 78.23 | 340,821 | -0.49(-0.62%) |
Aug 07, 2023 | 78.20 | 78.76 | 78.20 | 78.72 | 317,857 | +0.81(+1.04%) |
Aug 04, 2023 | 78.39 | 78.86 | 77.80 | 77.91 | 417,978 | -0.01(-0.01%) |
Aug 03, 2023 | 77.91 | 78.21 | 77.65 | 77.92 | 311,932 | -0.35(-0.45%) |
Aug 02, 2023 | 78.69 | 78.73 | 78.14 | 78.27 | 460,291 | -0.91(-1.15%) |