Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 72.47 | 73.67 | 72.47 | 73.29 | 3,027,566 | +1.13(+1.56%) |
Oct 30, 2023 | 71.99 | 72.64 | 71.32 | 72.16 | 1,848,722 | +0.56(+0.78%) |
Oct 27, 2023 | 72.09 | 72.34 | 71.38 | 71.60 | 2,083,244 | -0.34(-0.47%) |
Oct 26, 2023 | 71.42 | 72.84 | 71.42 | 71.94 | 4,737,179 | +0.77(+1.08%) |
Oct 25, 2023 | 71.96 | 72.07 | 70.99 | 71.17 | 3,009,421 | -1.17(-1.61%) |
Oct 24, 2023 | 72.67 | 73.23 | 72.09 | 72.34 | 2,266,622 | -0.29(-0.40%) |
Oct 23, 2023 | 72.11 | 73.37 | 71.80 | 72.63 | 3,270,250 | +0.52(+0.72%) |
Oct 20, 2023 | 72.61 | 73.14 | 71.83 | 72.11 | 2,629,264 | -0.53(-0.73%) |
Oct 19, 2023 | 74.02 | 74.34 | 72.35 | 72.64 | 3,994,907 | -1.36(-1.83%) |
Oct 18, 2023 | 75.43 | 75.43 | 73.94 | 73.99 | 4,190,966 | -2.06(-2.71%) |
Oct 17, 2023 | 75.16 | 76.98 | 75.16 | 76.06 | 3,029,045 | +0.13(+0.17%) |
Oct 16, 2023 | 76.11 | 76.38 | 75.20 | 75.93 | 2,024,232 | +0.67(+0.89%) |
Oct 13, 2023 | 75.34 | 76.15 | 74.76 | 75.26 | 2,725,147 | +0.12(+0.16%) |
Oct 12, 2023 | 77.99 | 78.30 | 74.49 | 75.14 | 4,619,958 | -3.64(-4.62%) |
Oct 11, 2023 | 78.22 | 79.29 | 77.90 | 78.78 | 2,604,099 | +0.89(+1.14%) |
Oct 10, 2023 | 77.07 | 79.03 | 76.95 | 77.89 | 3,448,724 | +0.95(+1.23%) |
Oct 09, 2023 | 75.34 | 76.94 | 74.93 | 76.94 | 2,888,467 | +0.84(+1.10%) |
Oct 06, 2023 | 74.82 | 76.68 | 74.49 | 76.11 | 3,313,683 | +0.35(+0.46%) |
Oct 05, 2023 | 75.81 | 76.59 | 75.35 | 75.76 | 3,112,226 | -0.40(-0.52%) |
Oct 04, 2023 | 75.35 | 76.35 | 75.05 | 76.16 | 4,848,168 | +1.07(+1.42%) |
Oct 03, 2023 | 76.81 | 77.06 | 74.74 | 75.09 | 5,912,141 | -2.36(-3.05%) |
Oct 02, 2023 | 77.78 | 78.67 | 76.92 | 77.45 | 5,402,791 | -0.79(-1.01%) |
Sep 29, 2023 | 79.77 | 80.05 | 77.90 | 78.24 | 4,784,687 | -0.76(-0.96%) |
Sep 28, 2023 | 77.61 | 79.33 | 77.53 | 79.00 | 5,755,332 | +1.30(+1.67%) |
Sep 27, 2023 | 78.11 | 78.61 | 77.35 | 77.70 | 4,988,766 | +0.19(+0.24%) |
Sep 26, 2023 | 78.16 | 78.86 | 77.50 | 77.51 | 3,204,408 | -1.15(-1.46%) |
Sep 25, 2023 | 77.86 | 79.01 | 78.44 | 78.66 | 2,825,325 | +0.18(+0.23%) |
Sep 22, 2023 | 78.69 | 79.09 | 78.12 | 78.48 | 4,017,685 | +0.12(+0.15%) |
Sep 21, 2023 | 79.53 | 79.53 | 78.03 | 78.36 | 7,274,574 | -2.34(-2.90%) |
Sep 20, 2023 | 82.03 | 82.68 | 80.65 | 80.70 | 4,118,106 | -0.77(-0.94%) |
Sep 19, 2023 | 81.10 | 81.68 | 80.47 | 81.46 | 2,321,445 | +0.13(+0.16%) |
Sep 18, 2023 | 80.99 | 81.73 | 80.55 | 81.33 | 2,945,250 | +0.34(+0.42%) |
Sep 15, 2023 | 82.20 | 82.20 | 80.26 | 81.00 | 5,442,021 | -2.34(-2.81%) |
Sep 14, 2023 | 82.93 | 83.48 | 82.25 | 83.33 | 2,718,131 | +1.26(+1.54%) |
Sep 13, 2023 | 83.09 | 83.38 | 81.23 | 82.07 | 3,177,381 | -0.88(-1.06%) |
Sep 12, 2023 | 84.51 | 85.03 | 82.70 | 82.95 | 3,495,588 | -1.83(-2.16%) |
Sep 11, 2023 | 84.64 | 85.84 | 84.64 | 84.78 | 2,225,020 | +0.62(+0.73%) |
Sep 08, 2023 | 84.66 | 85.13 | 83.92 | 84.16 | 2,435,107 | -0.38(-0.45%) |
Sep 07, 2023 | 83.70 | 84.82 | 83.29 | 84.54 | 2,860,447 | +0.63(+0.75%) |
Sep 06, 2023 | 83.01 | 84.15 | 83.01 | 83.91 | 2,941,623 | +0.86(+1.03%) |
Sep 05, 2023 | 86.58 | 86.75 | 82.87 | 83.06 | 4,870,106 | -3.99(-4.58%) |
Sep 01, 2023 | 86.44 | 87.35 | 86.06 | 87.05 | 2,332,357 | +1.24(+1.45%) |
Aug 31, 2023 | 85.76 | 86.11 | 85.30 | 85.80 | 2,627,831 | +0.17(+0.20%) |
Aug 30, 2023 | 84.40 | 85.98 | 84.22 | 85.63 | 3,668,146 | +1.19(+1.41%) |
Aug 29, 2023 | 82.24 | 84.52 | 81.92 | 84.44 | 4,642,924 | +1.97(+2.39%) |
Aug 28, 2023 | 82.12 | 82.85 | 81.86 | 82.47 | 2,810,036 | +0.70(+0.85%) |
Aug 25, 2023 | 83.04 | 83.19 | 80.37 | 81.77 | 6,200,830 | -0.90(-1.08%) |
Aug 24, 2023 | 83.74 | 84.32 | 82.67 | 82.67 | 2,397,529 | -1.23(-1.47%) |
Aug 23, 2023 | 83.40 | 84.33 | 82.92 | 83.90 | 3,216,318 | +0.95(+1.14%) |
Aug 22, 2023 | 82.91 | 83.33 | 82.47 | 82.96 | 3,691,491 | +0.64(+0.77%) |
Aug 21, 2023 | 82.83 | 83.26 | 81.35 | 82.32 | 4,634,892 | -0.67(-0.80%) |
Aug 18, 2023 | 82.17 | 83.28 | 81.83 | 82.99 | 5,094,860 | +0.43(+0.52%) |
Aug 17, 2023 | 86.81 | 86.95 | 82.55 | 82.56 | 6,518,186 | -3.70(-4.29%) |
Aug 16, 2023 | 88.06 | 88.40 | 86.26 | 86.26 | 2,976,788 | -1.74(-1.98%) |
Aug 15, 2023 | 87.74 | 88.77 | 86.79 | 88.00 | 3,225,068 | +0.62(+0.71%) |
Aug 14, 2023 | 86.50 | 87.39 | 86.20 | 87.38 | 2,274,537 | +0.64(+0.73%) |
Aug 11, 2023 | 86.28 | 87.71 | 86.28 | 86.75 | 2,016,767 | -0.08(-0.09%) |
Aug 10, 2023 | 88.25 | 89.08 | 86.12 | 86.83 | 3,883,600 | -0.96(-1.09%) |
Aug 09, 2023 | 88.52 | 88.61 | 87.65 | 87.78 | 2,457,840 | -0.69(-0.78%) |
Aug 08, 2023 | 88.09 | 88.59 | 87.05 | 88.47 | 2,449,202 | -0.16(-0.18%) |
Aug 07, 2023 | 87.64 | 88.76 | 87.64 | 88.63 | 2,097,418 | +1.00(+1.15%) |
Aug 04, 2023 | 86.76 | 88.23 | 86.32 | 87.62 | 3,216,017 | +1.23(+1.43%) |
Aug 03, 2023 | 87.32 | 87.55 | 85.73 | 86.39 | 5,474,859 | -1.48(-1.69%) |
Aug 02, 2023 | 88.24 | 88.53 | 87.02 | 87.87 | 2,726,706 | -0.98(-1.11%) |