Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 67.86 | 70.11 | 67.81 | 69.34 | 4,145,696 | +1.84(+2.73%) |
Oct 30, 2023 | 66.61 | 68.14 | 66.12 | 67.50 | 2,468,747 | +1.35(+2.04%) |
Oct 27, 2023 | 65.95 | 66.25 | 64.63 | 66.15 | 2,823,707 | -0.31(-0.47%) |
Oct 26, 2023 | 65.95 | 67.03 | 65.84 | 66.46 | 2,071,334 | +0.70(+1.06%) |
Oct 25, 2023 | 66.20 | 66.69 | 64.81 | 65.76 | 1,513,834 | -1.07(-1.60%) |
Oct 24, 2023 | 67.12 | 68.13 | 66.63 | 66.83 | 2,044,344 | -0.02(-0.03%) |
Oct 23, 2023 | 66.76 | 67.76 | 66.64 | 66.85 | 1,358,262 | -0.64(-0.95%) |
Oct 20, 2023 | 68.49 | 68.49 | 66.98 | 67.49 | 1,894,864 | -0.83(-1.21%) |
Oct 19, 2023 | 69.64 | 70.16 | 68.30 | 68.32 | 1,617,519 | -1.48(-2.12%) |
Oct 18, 2023 | 70.89 | 71.32 | 69.27 | 69.80 | 1,406,541 | -1.71(-2.39%) |
Oct 17, 2023 | 71.31 | 72.82 | 71.31 | 71.51 | 1,150,091 | -0.92(-1.27%) |
Oct 16, 2023 | 72.26 | 72.62 | 71.48 | 72.43 | 1,039,065 | +0.98(+1.37%) |
Oct 13, 2023 | 72.67 | 72.80 | 71.25 | 71.45 | 1,290,291 | -0.85(-1.18%) |
Oct 12, 2023 | 73.65 | 73.82 | 71.93 | 72.30 | 1,008,048 | -1.55(-2.10%) |
Oct 11, 2023 | 73.85 | 74.42 | 73.24 | 73.85 | 703,137 | +0.68(+0.93%) |
Oct 10, 2023 | 72.73 | 73.58 | 72.51 | 73.17 | 1,289,169 | +0.47(+0.65%) |
Oct 09, 2023 | 72.05 | 73.24 | 71.91 | 72.70 | 1,226,887 | -0.08(-0.11%) |
Oct 06, 2023 | 71.72 | 73.42 | 71.02 | 72.78 | 836,286 | +0.49(+0.68%) |
Oct 05, 2023 | 71.10 | 72.30 | 70.72 | 72.29 | 1,170,768 | +1.12(+1.57%) |
Oct 04, 2023 | 71.47 | 71.91 | 70.35 | 71.17 | 1,449,504 | -0.16(-0.22%) |
Oct 03, 2023 | 72.36 | 72.81 | 70.83 | 71.33 | 1,402,889 | -1.70(-2.33%) |
Oct 02, 2023 | 72.69 | 73.55 | 71.83 | 73.03 | 2,295,238 | -0.83(-1.12%) |
Sep 29, 2023 | 74.19 | 74.84 | 73.57 | 73.86 | 2,080,833 | +0.56(+0.76%) |
Sep 28, 2023 | 73.83 | 74.12 | 73.06 | 73.30 | 1,659,846 | -0.19(-0.26%) |
Sep 27, 2023 | 73.88 | 74.25 | 72.12 | 73.49 | 2,508,928 | -0.18(-0.24%) |
Sep 26, 2023 | 74.41 | 74.97 | 73.45 | 73.67 | 1,971,361 | -1.31(-1.75%) |
Sep 25, 2023 | 74.95 | 75.86 | 74.83 | 74.98 | 1,239,604 | -0.19(-0.25%) |
Sep 22, 2023 | 75.18 | 76.19 | 74.76 | 75.17 | 1,108,634 | -0.01(-0.01%) |
Sep 21, 2023 | 77.57 | 77.78 | 75.15 | 75.18 | 1,456,643 | -2.91(-3.73%) |
Sep 20, 2023 | 79.01 | 79.69 | 77.93 | 78.09 | 1,121,104 | -0.29(-0.37%) |
Sep 19, 2023 | 79.01 | 79.85 | 77.59 | 78.38 | 1,349,230 | -0.55(-0.70%) |
Sep 18, 2023 | 78.23 | 79.60 | 78.04 | 78.93 | 1,148,273 | +0.51(+0.65%) |
Sep 15, 2023 | 79.60 | 79.66 | 78.12 | 78.42 | 3,097,693 | -1.33(-1.67%) |
Sep 14, 2023 | 79.65 | 79.99 | 78.05 | 79.75 | 4,462,797 | +0.68(+0.86%) |
Sep 13, 2023 | 84.88 | 85.63 | 77.71 | 79.07 | 4,901,099 | -5.69(-6.71%) |
Sep 12, 2023 | 85.24 | 85.74 | 83.81 | 84.76 | 1,918,087 | -0.60(-0.70%) |
Sep 11, 2023 | 85.61 | 86.40 | 85.11 | 85.36 | 2,129,995 | +0.12(+0.14%) |
Sep 08, 2023 | 84.97 | 85.96 | 84.89 | 85.24 | 1,374,025 | +0.24(+0.28%) |
Sep 07, 2023 | 85.36 | 85.53 | 84.15 | 85.00 | 1,878,046 | -0.84(-0.98%) |
Sep 06, 2023 | 86.00 | 86.97 | 85.54 | 85.84 | 1,617,531 | -0.03(-0.03%) |
Sep 05, 2023 | 85.70 | 86.00 | 85.06 | 85.87 | 1,368,367 | -0.15(-0.17%) |
Sep 01, 2023 | 85.42 | 86.54 | 85.32 | 86.02 | 968,792 | +0.97(+1.14%) |
Aug 31, 2023 | 85.06 | 85.92 | 84.91 | 85.05 | 2,113,049 | +0.37(+0.44%) |
Aug 30, 2023 | 85.49 | 85.56 | 84.46 | 84.68 | 1,239,517 | -1.02(-1.19%) |
Aug 29, 2023 | 84.32 | 85.93 | 84.07 | 85.70 | 1,028,256 | +1.11(+1.31%) |
Aug 28, 2023 | 83.07 | 84.91 | 82.90 | 84.59 | 911,678 | +2.01(+2.43%) |
Aug 25, 2023 | 83.99 | 84.19 | 82.54 | 82.58 | 848,088 | -0.98(-1.17%) |
Aug 24, 2023 | 83.43 | 84.28 | 82.68 | 83.56 | 1,204,762 | +0.39(+0.47%) |
Aug 23, 2023 | 81.52 | 83.36 | 81.23 | 83.17 | 1,046,955 | +2.22(+2.74%) |
Aug 22, 2023 | 82.03 | 82.58 | 80.86 | 80.95 | 1,171,381 | -0.54(-0.66%) |
Aug 21, 2023 | 82.56 | 82.95 | 80.59 | 81.49 | 985,713 | -0.80(-0.97%) |
Aug 18, 2023 | 81.34 | 82.74 | 81.34 | 82.29 | 1,403,373 | +0.03(+0.04%) |
Aug 17, 2023 | 82.50 | 83.54 | 82.12 | 82.26 | 1,396,977 | -0.11(-0.13%) |
Aug 16, 2023 | 83.03 | 84.04 | 82.34 | 82.37 | 1,002,545 | -0.91(-1.09%) |
Aug 15, 2023 | 83.54 | 84.10 | 82.50 | 83.28 | 1,123,257 | -1.37(-1.62%) |
Aug 14, 2023 | 84.05 | 84.70 | 83.87 | 84.65 | 1,144,882 | +0.12(+0.14%) |
Aug 11, 2023 | 83.71 | 84.94 | 83.43 | 84.53 | 813,917 | +0.23(+0.27%) |
Aug 10, 2023 | 84.91 | 85.80 | 84.11 | 84.30 | 1,712,089 | +0.22(+0.26%) |
Aug 09, 2023 | 85.08 | 85.44 | 84.00 | 84.08 | 994,893 | -0.97(-1.14%) |
Aug 08, 2023 | 83.75 | 85.36 | 83.59 | 85.05 | 914,995 | +0.11(+0.13%) |
Aug 07, 2023 | 83.96 | 85.03 | 83.96 | 84.94 | 1,057,205 | +1.02(+1.22%) |
Aug 04, 2023 | 83.33 | 84.83 | 82.93 | 83.92 | 1,680,250 | +0.31(+0.37%) |
Aug 03, 2023 | 82.65 | 84.23 | 82.36 | 83.61 | 1,453,739 | +0.18(+0.22%) |
Aug 02, 2023 | 82.32 | 83.81 | 81.76 | 83.43 | 1,355,690 | +0.42(+0.51%) |