Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 74.65 | 76.20 | 74.09 | 75.63 | 404,479 | +1.23(+1.66%) |
Oct 30, 2023 | 75.05 | 75.24 | 73.60 | 74.40 | 253,903 | +0.07(+0.09%) |
Oct 27, 2023 | 75.18 | 75.18 | 74.08 | 74.33 | 249,654 | -0.51(-0.69%) |
Oct 26, 2023 | 74.43 | 75.24 | 74.20 | 74.84 | 258,522 | +1.02(+1.38%) |
Oct 25, 2023 | 74.44 | 74.57 | 73.51 | 73.83 | 338,700 | -1.15(-1.54%) |
Oct 24, 2023 | 74.80 | 75.59 | 74.49 | 74.98 | 456,305 | +0.35(+0.46%) |
Oct 23, 2023 | 74.72 | 75.87 | 73.89 | 74.63 | 605,615 | -1.07(-1.41%) |
Oct 20, 2023 | 75.17 | 75.97 | 75.00 | 75.70 | 472,039 | +0.69(+0.92%) |
Oct 19, 2023 | 75.06 | 75.83 | 74.80 | 75.01 | 475,034 | -0.40(-0.54%) |
Oct 18, 2023 | 75.62 | 75.92 | 75.07 | 75.41 | 522,391 | -1.03(-1.34%) |
Oct 17, 2023 | 75.53 | 77.38 | 75.53 | 76.44 | 709,210 | +0.27(+0.35%) |
Oct 16, 2023 | 75.57 | 76.52 | 75.08 | 76.17 | 387,031 | +1.23(+1.65%) |
Oct 13, 2023 | 75.78 | 75.89 | 74.66 | 74.94 | 342,600 | -0.64(-0.85%) |
Oct 12, 2023 | 77.90 | 77.90 | 75.32 | 75.58 | 289,471 | -1.85(-2.38%) |
Oct 11, 2023 | 77.79 | 78.21 | 76.45 | 77.43 | 368,820 | -0.46(-0.60%) |
Oct 10, 2023 | 76.22 | 78.45 | 75.89 | 77.89 | 413,949 | +2.19(+2.89%) |
Oct 09, 2023 | 77.68 | 77.68 | 75.50 | 75.70 | 592,795 | -2.31(-2.96%) |
Oct 06, 2023 | 78.10 | 79.26 | 77.01 | 78.01 | 304,413 | -0.65(-0.83%) |
Oct 05, 2023 | 78.17 | 78.78 | 77.70 | 78.66 | 758,373 | +0.19(+0.24%) |
Oct 04, 2023 | 78.49 | 78.99 | 77.88 | 78.47 | 538,813 | +0.43(+0.56%) |
Oct 03, 2023 | 78.23 | 79.39 | 77.97 | 78.04 | 445,158 | -0.64(-0.82%) |
Oct 02, 2023 | 80.44 | 80.44 | 78.18 | 78.68 | 591,683 | -1.93(-2.40%) |
Sep 29, 2023 | 81.10 | 81.77 | 80.43 | 80.62 | 353,499 | +0.15(+0.18%) |
Sep 28, 2023 | 80.62 | 81.12 | 79.87 | 80.47 | 549,462 | -0.02(-0.02%) |
Sep 27, 2023 | 80.73 | 81.61 | 80.04 | 80.49 | 418,640 | +0.25(+0.31%) |
Sep 26, 2023 | 81.40 | 81.66 | 80.23 | 80.24 | 366,745 | -1.67(-2.04%) |
Sep 25, 2023 | 81.09 | 82.49 | 81.80 | 81.91 | 255,198 | -0.16(-0.19%) |
Sep 22, 2023 | 83.08 | 83.84 | 81.80 | 82.07 | 392,963 | -0.82(-0.99%) |
Sep 21, 2023 | 81.82 | 83.05 | 81.37 | 82.89 | 588,255 | +0.61(+0.74%) |
Sep 20, 2023 | 81.85 | 83.67 | 81.84 | 82.27 | 366,338 | +0.83(+1.02%) |
Sep 19, 2023 | 81.74 | 82.50 | 80.82 | 81.44 | 394,007 | +0.07(+0.08%) |
Sep 18, 2023 | 82.18 | 82.50 | 80.91 | 81.38 | 362,723 | -0.80(-0.97%) |
Sep 15, 2023 | 82.25 | 82.95 | 81.43 | 82.18 | 767,800 | -0.31(-0.37%) |
Sep 14, 2023 | 80.85 | 82.72 | 80.68 | 82.48 | 717,613 | +2.29(+2.86%) |
Sep 13, 2023 | 79.62 | 80.65 | 78.39 | 80.19 | 554,608 | +0.58(+0.73%) |
Sep 12, 2023 | 80.26 | 80.82 | 79.55 | 79.61 | 427,477 | -0.98(-1.21%) |
Sep 11, 2023 | 82.19 | 82.31 | 80.57 | 80.59 | 367,342 | -1.15(-1.41%) |
Sep 08, 2023 | 82.40 | 82.58 | 81.65 | 81.74 | 260,690 | -0.53(-0.65%) |
Sep 07, 2023 | 83.60 | 84.16 | 81.63 | 82.27 | 817,013 | -1.73(-2.06%) |
Sep 06, 2023 | 84.13 | 84.53 | 83.64 | 84.00 | 313,312 | -0.22(-0.26%) |
Sep 05, 2023 | 85.41 | 85.77 | 84.22 | 84.22 | 512,995 | -1.47(-1.72%) |
Sep 01, 2023 | 86.30 | 87.01 | 85.13 | 85.69 | 471,529 | +0.19(+0.22%) |
Aug 31, 2023 | 86.50 | 87.30 | 85.32 | 85.50 | 520,893 | -0.58(-0.67%) |
Aug 30, 2023 | 84.69 | 86.16 | 84.29 | 86.08 | 536,928 | +1.33(+1.57%) |
Aug 29, 2023 | 83.25 | 84.77 | 82.78 | 84.75 | 532,974 | +1.58(+1.90%) |
Aug 28, 2023 | 83.68 | 84.02 | 82.99 | 83.17 | 487,993 | -0.10(-0.12%) |
Aug 25, 2023 | 83.45 | 83.60 | 82.76 | 83.27 | 357,164 | +0.36(+0.44%) |
Aug 24, 2023 | 83.29 | 83.86 | 82.61 | 82.90 | 443,952 | -0.60(-0.72%) |
Aug 23, 2023 | 83.83 | 83.83 | 82.22 | 83.50 | 422,642 | +0.25(+0.29%) |
Aug 22, 2023 | 84.48 | 84.77 | 83.11 | 83.26 | 398,983 | -0.84(-0.99%) |
Aug 21, 2023 | 84.65 | 84.65 | 83.75 | 84.09 | 490,114 | -0.44(-0.52%) |
Aug 18, 2023 | 83.94 | 85.11 | 83.94 | 84.54 | 322,551 | -0.10(-0.12%) |
Aug 17, 2023 | 84.92 | 85.71 | 84.47 | 84.63 | 248,285 | -0.11(-0.13%) |
Aug 16, 2023 | 85.51 | 86.07 | 84.52 | 84.74 | 376,703 | -0.70(-0.82%) |
Aug 15, 2023 | 85.93 | 86.00 | 84.97 | 85.44 | 367,601 | -1.48(-1.71%) |
Aug 14, 2023 | 87.45 | 87.45 | 86.61 | 86.92 | 285,737 | -0.70(-0.80%) |
Aug 11, 2023 | 87.38 | 88.31 | 87.38 | 87.62 | 215,675 | -0.10(-0.11%) |
Aug 10, 2023 | 88.06 | 88.53 | 87.49 | 87.72 | 461,172 | -0.07(-0.08%) |
Aug 09, 2023 | 89.12 | 89.12 | 87.73 | 87.79 | 431,599 | -1.50(-1.68%) |
Aug 08, 2023 | 89.70 | 90.06 | 88.94 | 89.29 | 459,098 | -1.76(-1.93%) |
Aug 07, 2023 | 90.38 | 91.15 | 89.67 | 91.05 | 405,080 | +1.14(+1.27%) |
Aug 04, 2023 | 88.58 | 90.03 | 88.58 | 89.91 | 641,104 | +1.50(+1.70%) |
Aug 03, 2023 | 88.92 | 88.96 | 87.47 | 88.41 | 357,526 | -0.65(-0.73%) |
Aug 02, 2023 | 88.94 | 89.49 | 88.26 | 89.06 | 438,348 | -0.75(-0.83%) |