Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 72.07 | 74.09 | 72.07 | 73.93 | 92,310 | +1.57(+2.18%) |
Oct 30, 2023 | 71.31 | 72.74 | 70.64 | 72.36 | 96,326 | +1.78(+2.52%) |
Oct 27, 2023 | 70.95 | 72.28 | 70.25 | 70.58 | 128,066 | -0.77(-1.08%) |
Oct 26, 2023 | 69.36 | 71.82 | 69.01 | 71.34 | 153,911 | +0.78(+1.10%) |
Oct 25, 2023 | 70.83 | 71.08 | 69.92 | 70.57 | 167,351 | -0.70(-0.98%) |
Oct 24, 2023 | 72.23 | 72.57 | 71.25 | 71.27 | 86,252 | -0.53(-0.74%) |
Oct 23, 2023 | 72.24 | 73.22 | 71.60 | 71.80 | 89,546 | -0.74(-1.02%) |
Oct 20, 2023 | 72.35 | 73.72 | 72.06 | 72.54 | 85,954 | +0.30(+0.42%) |
Oct 19, 2023 | 73.47 | 73.76 | 72.02 | 72.23 | 74,981 | -1.67(-2.26%) |
Oct 18, 2023 | 73.57 | 74.91 | 71.01 | 73.90 | 149,271 | -0.77(-1.03%) |
Oct 17, 2023 | 72.10 | 74.94 | 72.10 | 74.67 | 111,880 | +1.86(+2.55%) |
Oct 16, 2023 | 71.70 | 73.59 | 71.67 | 72.81 | 161,383 | +1.83(+2.58%) |
Oct 13, 2023 | 70.75 | 71.37 | 70.29 | 70.98 | 129,393 | +0.43(+0.61%) |
Oct 12, 2023 | 72.63 | 72.63 | 69.42 | 70.55 | 124,943 | -1.92(-2.65%) |
Oct 11, 2023 | 72.52 | 73.29 | 71.63 | 72.47 | 55,737 | -0.10(-0.14%) |
Oct 10, 2023 | 71.56 | 73.27 | 71.33 | 72.56 | 101,300 | +1.49(+2.09%) |
Oct 09, 2023 | 70.07 | 71.09 | 69.36 | 71.08 | 169,064 | +0.65(+0.92%) |
Oct 06, 2023 | 70.83 | 72.17 | 69.47 | 70.43 | 127,662 | -0.90(-1.26%) |
Oct 05, 2023 | 73.28 | 73.52 | 71.14 | 71.33 | 147,366 | -1.96(-2.67%) |
Oct 04, 2023 | 72.73 | 73.60 | 72.19 | 73.28 | 90,487 | +0.42(+0.58%) |
Oct 03, 2023 | 73.38 | 73.92 | 71.99 | 72.86 | 122,186 | -0.96(-1.31%) |
Oct 02, 2023 | 73.72 | 74.12 | 73.43 | 73.82 | 101,849 | -0.02(-0.03%) |
Sep 29, 2023 | 75.55 | 76.44 | 73.66 | 73.84 | 117,008 | -1.16(-1.55%) |
Sep 28, 2023 | 74.11 | 75.62 | 74.11 | 75.00 | 138,260 | +0.70(+0.94%) |
Sep 27, 2023 | 73.38 | 74.66 | 73.38 | 74.31 | 120,965 | +1.59(+2.19%) |
Sep 26, 2023 | 74.26 | 74.77 | 72.25 | 72.71 | 280,495 | -2.38(-3.17%) |
Sep 25, 2023 | 73.98 | 75.14 | 74.68 | 75.09 | 140,249 | +0.44(+0.59%) |
Sep 22, 2023 | 75.74 | 75.82 | 73.89 | 74.65 | 158,904 | -1.06(-1.40%) |
Sep 21, 2023 | 76.51 | 76.91 | 75.53 | 75.71 | 126,666 | -1.39(-1.81%) |
Sep 20, 2023 | 78.58 | 78.90 | 76.97 | 77.10 | 103,460 | -0.95(-1.22%) |
Sep 19, 2023 | 77.35 | 78.70 | 77.35 | 78.05 | 96,194 | +0.71(+0.92%) |
Sep 18, 2023 | 76.68 | 78.05 | 76.68 | 77.35 | 99,468 | +0.81(+1.05%) |
Sep 15, 2023 | 79.49 | 79.49 | 75.89 | 76.54 | 589,231 | -3.14(-3.94%) |
Sep 14, 2023 | 77.26 | 79.68 | 76.67 | 79.68 | 96,820 | +3.31(+4.33%) |
Sep 13, 2023 | 76.70 | 76.81 | 75.49 | 76.37 | 91,031 | -0.32(-0.42%) |
Sep 12, 2023 | 75.79 | 77.00 | 75.79 | 76.70 | 95,554 | +0.91(+1.19%) |
Sep 11, 2023 | 76.59 | 76.82 | 75.02 | 75.79 | 95,316 | -0.39(-0.52%) |
Sep 08, 2023 | 76.92 | 76.92 | 75.42 | 76.19 | 83,646 | -0.92(-1.20%) |
Sep 07, 2023 | 77.84 | 77.99 | 76.60 | 77.11 | 115,234 | -1.10(-1.41%) |
Sep 06, 2023 | 77.56 | 78.87 | 77.56 | 78.21 | 148,837 | +0.84(+1.08%) |
Sep 05, 2023 | 82.31 | 82.58 | 77.31 | 77.38 | 157,918 | -5.92(-7.11%) |
Sep 01, 2023 | 82.83 | 84.34 | 82.78 | 83.30 | 121,636 | +1.01(+1.23%) |
Aug 31, 2023 | 82.90 | 83.91 | 81.86 | 82.28 | 96,808 | -0.53(-0.64%) |
Aug 30, 2023 | 82.81 | 84.04 | 81.99 | 82.82 | 84,845 | -0.48(-0.58%) |
Aug 29, 2023 | 79.54 | 83.38 | 78.95 | 83.30 | 87,393 | +3.87(+4.87%) |
Aug 28, 2023 | 78.89 | 80.14 | 78.72 | 79.43 | 43,783 | +0.85(+1.08%) |
Aug 25, 2023 | 78.79 | 79.17 | 77.42 | 78.59 | 44,402 | +0.15(+0.19%) |
Aug 24, 2023 | 79.31 | 80.11 | 78.32 | 78.44 | 82,413 | -1.11(-1.39%) |
Aug 23, 2023 | 78.17 | 80.00 | 77.79 | 79.54 | 71,089 | +1.26(+1.61%) |
Aug 22, 2023 | 78.18 | 78.51 | 77.18 | 78.28 | 108,842 | +0.39(+0.50%) |
Aug 21, 2023 | 78.79 | 79.16 | 77.04 | 77.89 | 97,683 | -0.71(-0.91%) |
Aug 18, 2023 | 76.64 | 78.79 | 76.35 | 78.60 | 71,317 | +1.08(+1.39%) |
Aug 17, 2023 | 79.06 | 80.61 | 77.23 | 77.53 | 89,128 | -1.51(-1.91%) |
Aug 16, 2023 | 79.58 | 80.88 | 78.91 | 79.03 | 86,661 | -0.61(-0.76%) |
Aug 15, 2023 | 80.18 | 80.47 | 79.48 | 79.64 | 107,838 | -1.16(-1.44%) |
Aug 14, 2023 | 79.49 | 80.85 | 78.73 | 80.81 | 86,682 | +0.65(+0.81%) |
Aug 11, 2023 | 80.87 | 81.35 | 79.74 | 80.16 | 146,169 | -1.10(-1.35%) |
Aug 10, 2023 | 81.56 | 82.25 | 80.02 | 81.26 | 92,942 | +0.00(+0.00%) |
Aug 09, 2023 | 82.07 | 82.07 | 80.66 | 81.26 | 63,726 | -0.88(-1.07%) |
Aug 08, 2023 | 81.31 | 82.39 | 79.97 | 82.14 | 125,256 | -0.62(-0.74%) |
Aug 07, 2023 | 83.64 | 84.12 | 82.42 | 82.75 | 104,340 | -0.61(-0.73%) |
Aug 04, 2023 | 82.85 | 83.46 | 82.23 | 83.36 | 113,856 | +0.48(+0.58%) |
Aug 03, 2023 | 83.06 | 83.53 | 82.21 | 82.88 | 167,934 | -0.40(-0.48%) |
Aug 02, 2023 | 82.91 | 84.01 | 82.91 | 83.28 | 88,317 | -0.80(-0.95%) |