Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 67.49 | 69.35 | 67.11 | 68.95 | 392,872 | +1.41(+2.09%) |
Oct 30, 2023 | 69.19 | 69.37 | 67.45 | 67.54 | 479,997 | -2.08(-2.99%) |
Oct 27, 2023 | 69.46 | 70.25 | 68.89 | 69.62 | 425,361 | +0.66(+0.95%) |
Oct 26, 2023 | 68.65 | 70.13 | 68.65 | 68.96 | 429,914 | +0.82(+1.20%) |
Oct 25, 2023 | 69.48 | 69.90 | 68.07 | 68.14 | 391,968 | -2.37(-3.36%) |
Oct 24, 2023 | 70.10 | 71.05 | 69.61 | 70.51 | 242,931 | +0.79(+1.13%) |
Oct 23, 2023 | 70.05 | 70.67 | 69.41 | 69.73 | 462,630 | -0.50(-0.71%) |
Oct 20, 2023 | 72.44 | 72.65 | 69.99 | 70.22 | 554,247 | -1.96(-2.71%) |
Oct 19, 2023 | 74.26 | 74.76 | 71.77 | 72.18 | 374,710 | -1.54(-2.09%) |
Oct 18, 2023 | 74.47 | 74.87 | 73.33 | 73.72 | 311,309 | -1.99(-2.63%) |
Oct 17, 2023 | 74.78 | 76.80 | 74.18 | 75.71 | 301,009 | -0.48(-0.63%) |
Oct 16, 2023 | 75.58 | 76.79 | 75.43 | 76.19 | 237,180 | +1.08(+1.44%) |
Oct 13, 2023 | 76.94 | 76.96 | 74.73 | 75.11 | 194,379 | -1.81(-2.35%) |
Oct 12, 2023 | 77.71 | 78.05 | 76.58 | 76.92 | 476,384 | -1.03(-1.33%) |
Oct 11, 2023 | 78.25 | 78.25 | 76.85 | 77.95 | 254,793 | +0.20(+0.26%) |
Oct 10, 2023 | 75.30 | 77.81 | 75.04 | 77.75 | 288,359 | +2.45(+3.25%) |
Oct 09, 2023 | 74.80 | 75.81 | 74.05 | 75.31 | 128,009 | -0.27(-0.36%) |
Oct 06, 2023 | 74.45 | 76.11 | 73.82 | 75.57 | 213,226 | +0.89(+1.19%) |
Oct 05, 2023 | 75.17 | 75.53 | 73.60 | 74.69 | 236,610 | -0.69(-0.91%) |
Oct 04, 2023 | 75.29 | 76.44 | 74.52 | 75.37 | 210,677 | +0.30(+0.40%) |
Oct 03, 2023 | 75.64 | 77.00 | 74.59 | 75.08 | 185,764 | -1.26(-1.65%) |
Oct 02, 2023 | 75.83 | 76.77 | 75.51 | 76.34 | 230,795 | +0.45(+0.59%) |
Sep 29, 2023 | 77.12 | 77.35 | 75.23 | 75.89 | 262,813 | -0.26(-0.34%) |
Sep 28, 2023 | 74.91 | 76.93 | 73.82 | 76.15 | 263,526 | +1.29(+1.73%) |
Sep 27, 2023 | 75.43 | 75.99 | 73.81 | 74.86 | 338,159 | +0.05(+0.07%) |
Sep 26, 2023 | 76.02 | 76.21 | 74.58 | 74.81 | 266,802 | -1.78(-2.32%) |
Sep 25, 2023 | 76.12 | 76.70 | 76.18 | 76.59 | 302,155 | +0.24(+0.31%) |
Sep 22, 2023 | 77.26 | 77.57 | 76.18 | 76.35 | 685,481 | -0.06(-0.08%) |
Sep 21, 2023 | 77.28 | 77.74 | 76.33 | 76.41 | 309,911 | -1.85(-2.36%) |
Sep 20, 2023 | 79.08 | 79.65 | 78.10 | 78.26 | 206,511 | -0.30(-0.38%) |
Sep 19, 2023 | 79.19 | 79.46 | 77.80 | 78.56 | 639,485 | -0.94(-1.19%) |
Sep 18, 2023 | 78.66 | 80.22 | 78.00 | 79.50 | 284,127 | +0.63(+0.79%) |
Sep 15, 2023 | 79.41 | 79.51 | 78.32 | 78.88 | 793,336 | -0.75(-0.94%) |
Sep 14, 2023 | 78.13 | 79.71 | 77.40 | 79.62 | 326,330 | +2.41(+3.12%) |
Sep 13, 2023 | 77.00 | 77.58 | 76.37 | 77.21 | 511,145 | +0.28(+0.36%) |
Sep 12, 2023 | 77.63 | 78.75 | 76.78 | 76.94 | 336,742 | -1.31(-1.68%) |
Sep 11, 2023 | 80.15 | 80.15 | 77.60 | 78.25 | 330,140 | -0.76(-0.96%) |
Sep 08, 2023 | 79.37 | 79.86 | 78.27 | 79.00 | 280,504 | -0.31(-0.39%) |
Sep 07, 2023 | 81.45 | 81.45 | 78.42 | 79.31 | 372,271 | -3.78(-4.55%) |
Sep 06, 2023 | 83.91 | 84.53 | 82.22 | 83.09 | 189,520 | -0.92(-1.10%) |
Sep 05, 2023 | 84.34 | 85.09 | 83.17 | 84.02 | 376,911 | -0.95(-1.12%) |
Sep 01, 2023 | 84.19 | 85.59 | 83.95 | 84.97 | 213,363 | +1.41(+1.69%) |
Aug 31, 2023 | 82.98 | 84.30 | 81.83 | 83.56 | 549,528 | +0.26(+0.31%) |
Aug 30, 2023 | 82.85 | 83.96 | 82.14 | 83.30 | 264,351 | +0.11(+0.13%) |
Aug 29, 2023 | 80.58 | 83.43 | 80.51 | 83.19 | 250,775 | +2.09(+2.58%) |
Aug 28, 2023 | 80.68 | 81.85 | 80.68 | 81.10 | 145,127 | +0.73(+0.91%) |
Aug 25, 2023 | 80.22 | 81.26 | 79.18 | 80.36 | 264,349 | +0.24(+0.30%) |
Aug 24, 2023 | 83.48 | 83.48 | 79.76 | 80.13 | 331,716 | -3.34(-4.01%) |
Aug 23, 2023 | 81.39 | 83.93 | 80.94 | 83.47 | 167,312 | +1.67(+2.04%) |
Aug 22, 2023 | 82.34 | 83.08 | 81.34 | 81.80 | 234,440 | +0.35(+0.43%) |
Aug 21, 2023 | 79.38 | 81.58 | 79.08 | 81.46 | 251,981 | +2.21(+2.79%) |
Aug 18, 2023 | 78.60 | 80.14 | 78.60 | 79.24 | 281,097 | -0.15(-0.19%) |
Aug 17, 2023 | 79.77 | 81.41 | 78.81 | 79.39 | 261,905 | -0.27(-0.34%) |
Aug 16, 2023 | 82.24 | 82.24 | 79.51 | 79.66 | 347,806 | -2.59(-3.15%) |
Aug 15, 2023 | 83.21 | 83.68 | 82.10 | 82.25 | 187,896 | -1.61(-1.92%) |
Aug 14, 2023 | 82.49 | 83.89 | 81.92 | 83.86 | 137,254 | +1.29(+1.56%) |
Aug 11, 2023 | 82.92 | 82.92 | 81.71 | 82.57 | 177,921 | -1.44(-1.71%) |
Aug 10, 2023 | 85.38 | 85.97 | 83.54 | 84.01 | 264,099 | -0.46(-0.54%) |
Aug 09, 2023 | 83.90 | 84.82 | 82.54 | 84.46 | 209,383 | +0.24(+0.28%) |
Aug 08, 2023 | 84.70 | 85.26 | 82.63 | 84.22 | 370,629 | -1.89(-2.19%) |
Aug 07, 2023 | 84.21 | 86.23 | 82.34 | 86.11 | 426,296 | +2.48(+2.97%) |
Aug 04, 2023 | 84.85 | 86.82 | 81.20 | 83.63 | 1,024,510 | -5.69(-6.37%) |
Aug 03, 2023 | 89.38 | 89.92 | 87.98 | 89.31 | 394,134 | -1.23(-1.36%) |
Aug 02, 2023 | 92.79 | 93.11 | 90.32 | 90.54 | 275,866 | -3.57(-3.80%) |