Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 69.68 | 70.40 | 68.06 | 68.35 | 398,552 | -1.28(-1.84%) |
Oct 30, 2023 | 70.33 | 71.42 | 68.20 | 69.63 | 327,651 | -0.04(-0.06%) |
Oct 27, 2023 | 63.08 | 70.68 | 63.08 | 69.67 | 775,689 | -2.92(-4.03%) |
Oct 26, 2023 | 73.76 | 73.76 | 72.01 | 72.60 | 256,692 | -0.86(-1.16%) |
Oct 25, 2023 | 74.26 | 75.21 | 72.86 | 73.45 | 183,759 | -1.39(-1.86%) |
Oct 24, 2023 | 75.97 | 76.42 | 74.31 | 74.84 | 145,353 | -0.72(-0.95%) |
Oct 23, 2023 | 76.42 | 76.70 | 75.06 | 75.56 | 158,624 | -0.95(-1.25%) |
Oct 20, 2023 | 76.81 | 77.55 | 76.10 | 76.51 | 325,833 | +0.64(+0.84%) |
Oct 19, 2023 | 77.30 | 77.32 | 75.75 | 75.88 | 177,901 | -0.82(-1.06%) |
Oct 18, 2023 | 79.17 | 79.17 | 76.52 | 76.69 | 202,914 | -2.99(-3.76%) |
Oct 17, 2023 | 78.45 | 81.26 | 78.45 | 79.69 | 273,158 | +1.03(+1.31%) |
Oct 16, 2023 | 77.43 | 79.03 | 77.80 | 78.65 | 218,342 | +1.68(+2.18%) |
Oct 13, 2023 | 77.79 | 78.44 | 76.66 | 76.97 | 123,782 | -1.04(-1.34%) |
Oct 12, 2023 | 78.81 | 78.81 | 77.33 | 78.01 | 166,016 | -0.61(-0.77%) |
Oct 11, 2023 | 79.11 | 79.82 | 77.53 | 78.62 | 225,800 | -0.70(-0.88%) |
Oct 10, 2023 | 78.80 | 79.89 | 78.80 | 79.32 | 87,629 | +0.69(+0.87%) |
Oct 09, 2023 | 77.79 | 79.17 | 77.46 | 78.63 | 102,904 | +0.54(+0.69%) |
Oct 06, 2023 | 77.87 | 79.18 | 77.86 | 78.09 | 125,395 | -0.30(-0.38%) |
Oct 05, 2023 | 78.20 | 79.12 | 77.18 | 78.39 | 194,684 | -0.31(-0.39%) |
Oct 04, 2023 | 78.46 | 80.05 | 78.27 | 78.70 | 262,609 | +1.84(+2.39%) |
Oct 03, 2023 | 75.82 | 77.19 | 75.59 | 76.86 | 207,512 | +0.48(+0.62%) |
Oct 02, 2023 | 77.72 | 77.98 | 75.40 | 76.38 | 233,752 | -1.70(-2.18%) |
Sep 29, 2023 | 79.18 | 79.61 | 77.91 | 78.08 | 237,971 | -0.79(-1.00%) |
Sep 28, 2023 | 78.23 | 79.35 | 78.23 | 78.87 | 205,497 | +0.69(+0.88%) |
Sep 27, 2023 | 78.99 | 79.97 | 77.81 | 78.18 | 144,789 | -0.81(-1.02%) |
Sep 26, 2023 | 80.31 | 80.53 | 78.96 | 78.99 | 131,497 | -1.58(-1.96%) |
Sep 25, 2023 | 79.14 | 80.65 | 79.92 | 80.57 | 155,043 | +1.57(+1.99%) |
Sep 22, 2023 | 79.68 | 80.46 | 78.95 | 79.00 | 122,019 | -0.56(-0.70%) |
Sep 21, 2023 | 79.34 | 80.61 | 79.15 | 79.56 | 178,033 | +0.09(+0.11%) |
Sep 20, 2023 | 80.72 | 81.03 | 79.47 | 79.47 | 142,262 | -0.65(-0.81%) |
Sep 19, 2023 | 80.13 | 80.93 | 79.53 | 80.11 | 193,917 | -0.21(-0.26%) |
Sep 18, 2023 | 80.58 | 80.75 | 79.77 | 80.32 | 188,539 | +0.18(+0.22%) |
Sep 15, 2023 | 81.48 | 81.54 | 79.55 | 80.14 | 1,074,005 | -1.33(-1.64%) |
Sep 14, 2023 | 81.03 | 81.89 | 79.84 | 81.47 | 280,038 | +1.28(+1.60%) |
Sep 13, 2023 | 78.96 | 80.52 | 78.02 | 80.19 | 275,243 | +1.46(+1.86%) |
Sep 12, 2023 | 78.14 | 79.14 | 77.99 | 78.73 | 227,261 | +0.53(+0.67%) |
Sep 11, 2023 | 77.52 | 79.60 | 77.36 | 78.20 | 214,391 | +1.05(+1.37%) |
Sep 08, 2023 | 77.25 | 77.60 | 76.56 | 77.15 | 183,487 | -0.23(-0.30%) |
Sep 07, 2023 | 77.87 | 78.28 | 76.75 | 77.38 | 205,253 | -0.56(-0.71%) |
Sep 06, 2023 | 77.48 | 78.75 | 77.09 | 77.94 | 242,669 | +0.83(+1.07%) |
Sep 05, 2023 | 77.87 | 78.97 | 76.20 | 77.11 | 293,182 | -1.38(-1.76%) |
Sep 01, 2023 | 78.35 | 79.24 | 78.08 | 78.49 | 219,458 | +0.90(+1.17%) |
Aug 31, 2023 | 80.41 | 80.41 | 77.13 | 77.59 | 308,158 | -2.95(-3.67%) |
Aug 30, 2023 | 80.23 | 80.89 | 80.03 | 80.54 | 168,408 | +0.31(+0.38%) |
Aug 29, 2023 | 80.51 | 80.59 | 79.80 | 80.23 | 169,184 | -0.16(-0.20%) |
Aug 28, 2023 | 80.07 | 80.98 | 79.96 | 80.39 | 161,504 | +0.54(+0.67%) |
Aug 25, 2023 | 79.48 | 80.19 | 78.37 | 79.85 | 129,160 | +0.31(+0.39%) |
Aug 24, 2023 | 78.66 | 80.15 | 78.45 | 79.55 | 254,917 | +0.43(+0.55%) |
Aug 23, 2023 | 77.69 | 79.31 | 77.32 | 79.11 | 261,927 | +1.28(+1.64%) |
Aug 22, 2023 | 80.24 | 80.92 | 77.72 | 77.84 | 142,067 | -2.41(-3.00%) |
Aug 21, 2023 | 80.27 | 81.05 | 79.95 | 80.24 | 114,057 | -0.14(-0.17%) |
Aug 18, 2023 | 79.71 | 80.74 | 79.55 | 80.38 | 181,466 | +0.25(+0.31%) |
Aug 17, 2023 | 81.42 | 81.88 | 79.94 | 80.13 | 112,457 | -0.87(-1.08%) |
Aug 16, 2023 | 82.16 | 83.23 | 80.49 | 81.01 | 190,864 | -1.23(-1.50%) |
Aug 15, 2023 | 83.02 | 83.14 | 81.96 | 82.24 | 107,148 | -1.46(-1.75%) |
Aug 14, 2023 | 84.02 | 84.05 | 82.74 | 83.70 | 122,311 | -0.67(-0.79%) |
Aug 11, 2023 | 84.93 | 85.08 | 83.54 | 84.37 | 237,537 | -1.05(-1.23%) |
Aug 10, 2023 | 87.34 | 88.07 | 85.17 | 85.42 | 178,136 | -1.53(-1.76%) |
Aug 09, 2023 | 86.41 | 87.29 | 84.36 | 86.95 | 181,130 | +0.19(+0.22%) |
Aug 08, 2023 | 86.08 | 86.92 | 85.10 | 86.76 | 233,125 | -0.27(-0.31%) |
Aug 07, 2023 | 88.20 | 88.96 | 86.63 | 87.03 | 304,646 | -0.94(-1.07%) |
Aug 04, 2023 | 88.81 | 89.22 | 87.62 | 87.98 | 144,833 | -0.37(-0.42%) |
Aug 03, 2023 | 88.30 | 88.88 | 87.04 | 88.34 | 200,140 | -0.22(-0.25%) |
Aug 02, 2023 | 88.61 | 89.50 | 87.94 | 88.56 | 222,534 | -0.75(-0.83%) |