Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 74.57 | 75.11 | 74.31 | 74.65 | 160,838 | +0.22(+0.29%) |
Oct 30, 2023 | 75.72 | 75.72 | 74.06 | 74.43 | 181,086 | -0.66(-0.89%) |
Oct 27, 2023 | 75.36 | 75.77 | 74.60 | 75.10 | 177,517 | -0.08(-0.11%) |
Oct 26, 2023 | 76.67 | 76.76 | 75.12 | 75.18 | 210,613 | -1.24(-1.62%) |
Oct 25, 2023 | 77.29 | 78.30 | 76.23 | 76.42 | 234,126 | -1.33(-1.71%) |
Oct 24, 2023 | 77.36 | 77.92 | 76.81 | 77.75 | 217,647 | +1.04(+1.36%) |
Oct 23, 2023 | 76.51 | 77.17 | 76.16 | 76.71 | 319,106 | +0.16(+0.21%) |
Oct 20, 2023 | 77.72 | 77.76 | 76.42 | 76.55 | 241,729 | -0.89(-1.15%) |
Oct 19, 2023 | 78.10 | 78.21 | 77.17 | 77.44 | 224,139 | -0.78(-1.00%) |
Oct 18, 2023 | 78.61 | 79.13 | 77.88 | 78.22 | 195,262 | -0.93(-1.18%) |
Oct 17, 2023 | 78.48 | 79.76 | 78.48 | 79.16 | 191,111 | +0.14(+0.18%) |
Oct 16, 2023 | 79.86 | 80.66 | 79.02 | 79.02 | 221,774 | -0.45(-0.56%) |
Oct 13, 2023 | 80.96 | 81.26 | 78.37 | 79.46 | 257,529 | -1.46(-1.80%) |
Oct 12, 2023 | 81.40 | 81.40 | 80.45 | 80.92 | 193,034 | -0.23(-0.28%) |
Oct 11, 2023 | 81.14 | 82.32 | 81.04 | 81.15 | 229,907 | +0.21(+0.26%) |
Oct 10, 2023 | 79.75 | 81.30 | 79.55 | 80.94 | 237,005 | +1.13(+1.42%) |
Oct 09, 2023 | 79.29 | 80.09 | 79.18 | 79.81 | 115,424 | +0.25(+0.31%) |
Oct 06, 2023 | 78.45 | 80.08 | 78.22 | 79.56 | 162,350 | +0.83(+1.05%) |
Oct 05, 2023 | 79.29 | 79.43 | 78.40 | 78.74 | 158,238 | -0.73(-0.92%) |
Oct 04, 2023 | 79.33 | 79.87 | 78.57 | 79.47 | 180,038 | +0.35(+0.44%) |
Oct 03, 2023 | 78.92 | 79.33 | 78.00 | 79.12 | 268,597 | -0.26(-0.32%) |
Oct 02, 2023 | 79.47 | 79.71 | 78.80 | 79.38 | 179,541 | +0.17(+0.21%) |
Sep 29, 2023 | 80.31 | 80.31 | 78.61 | 79.21 | 219,987 | -0.52(-0.66%) |
Sep 28, 2023 | 78.76 | 80.38 | 78.76 | 79.73 | 230,367 | +0.79(+1.00%) |
Sep 27, 2023 | 79.16 | 79.70 | 78.69 | 78.94 | 389,880 | +0.39(+0.50%) |
Sep 26, 2023 | 79.04 | 79.56 | 78.18 | 78.55 | 205,995 | -1.07(-1.34%) |
Sep 25, 2023 | 79.83 | 80.48 | 79.52 | 79.61 | 164,174 | -0.36(-0.44%) |
Sep 22, 2023 | 79.31 | 80.20 | 79.16 | 79.97 | 204,899 | +0.77(+0.97%) |
Sep 21, 2023 | 80.23 | 80.83 | 79.16 | 79.20 | 327,181 | -1.65(-2.04%) |
Sep 20, 2023 | 81.82 | 82.28 | 80.80 | 80.85 | 197,464 | -0.55(-0.68%) |
Sep 19, 2023 | 81.06 | 81.76 | 80.79 | 81.40 | 243,264 | -0.01(-0.01%) |
Sep 18, 2023 | 81.36 | 82.29 | 81.22 | 81.41 | 229,909 | +0.27(+0.33%) |
Sep 15, 2023 | 81.97 | 82.02 | 80.92 | 81.14 | 815,235 | -0.74(-0.90%) |
Sep 14, 2023 | 80.41 | 81.96 | 80.41 | 81.88 | 289,275 | +2.71(+3.43%) |
Sep 13, 2023 | 79.30 | 79.89 | 78.92 | 79.17 | 210,367 | -0.04(-0.05%) |
Sep 12, 2023 | 79.50 | 80.05 | 79.04 | 79.21 | 297,395 | -0.83(-1.04%) |
Sep 11, 2023 | 80.10 | 80.30 | 79.76 | 80.04 | 214,881 | +0.12(+0.15%) |
Sep 08, 2023 | 80.07 | 80.66 | 79.61 | 79.92 | 180,112 | -0.37(-0.46%) |
Sep 07, 2023 | 81.02 | 81.02 | 79.70 | 80.29 | 243,993 | -0.95(-1.17%) |
Sep 06, 2023 | 82.25 | 82.92 | 80.87 | 81.23 | 242,999 | -0.98(-1.19%) |
Sep 05, 2023 | 84.23 | 84.23 | 81.60 | 82.21 | 339,452 | -2.63(-3.10%) |
Sep 01, 2023 | 85.71 | 85.89 | 84.65 | 84.84 | 214,329 | -0.76(-0.89%) |
Aug 31, 2023 | 85.11 | 86.36 | 85.11 | 85.60 | 341,242 | +0.49(+0.58%) |
Aug 30, 2023 | 84.25 | 85.64 | 84.25 | 85.10 | 157,083 | +0.74(+0.88%) |
Aug 29, 2023 | 82.66 | 84.41 | 82.53 | 84.36 | 151,397 | +1.51(+1.82%) |
Aug 28, 2023 | 83.04 | 83.63 | 82.76 | 82.85 | 167,873 | +0.25(+0.30%) |
Aug 25, 2023 | 82.92 | 83.38 | 81.73 | 82.61 | 313,249 | +0.15(+0.18%) |
Aug 24, 2023 | 83.53 | 84.12 | 82.27 | 82.46 | 240,160 | -1.22(-1.46%) |
Aug 23, 2023 | 82.45 | 84.91 | 82.45 | 83.68 | 374,884 | +1.45(+1.76%) |
Aug 22, 2023 | 80.45 | 82.40 | 80.45 | 82.23 | 274,499 | +2.45(+3.07%) |
Aug 21, 2023 | 80.48 | 80.81 | 79.77 | 79.78 | 238,386 | -0.60(-0.75%) |
Aug 18, 2023 | 80.21 | 81.09 | 80.21 | 80.38 | 186,251 | -0.32(-0.39%) |
Aug 17, 2023 | 82.09 | 82.22 | 80.65 | 80.70 | 245,669 | -1.08(-1.32%) |
Aug 16, 2023 | 82.44 | 82.95 | 81.74 | 81.78 | 246,714 | -0.70(-0.85%) |
Aug 15, 2023 | 83.42 | 83.42 | 82.30 | 82.48 | 225,499 | -1.07(-1.28%) |
Aug 14, 2023 | 83.76 | 84.00 | 83.04 | 83.54 | 215,769 | -0.38(-0.46%) |
Aug 11, 2023 | 82.80 | 83.98 | 81.90 | 83.93 | 325,557 | +0.74(+0.89%) |
Aug 10, 2023 | 84.32 | 84.81 | 83.12 | 83.19 | 414,244 | -0.51(-0.61%) |
Aug 09, 2023 | 83.91 | 83.92 | 83.17 | 83.70 | 198,236 | -0.43(-0.52%) |
Aug 08, 2023 | 84.11 | 84.62 | 83.41 | 84.14 | 277,793 | -0.59(-0.70%) |
Aug 07, 2023 | 84.95 | 85.88 | 84.37 | 84.73 | 347,942 | -0.03(-0.03%) |
Aug 04, 2023 | 86.86 | 87.25 | 84.56 | 84.76 | 427,227 | -1.74(-2.01%) |
Aug 03, 2023 | 85.20 | 88.05 | 83.91 | 86.49 | 598,809 | -3.24(-3.61%) |
Aug 02, 2023 | 90.19 | 90.49 | 89.50 | 89.73 | 254,246 | -1.48(-1.62%) |