Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 69.12 | 70.84 | 69.02 | 70.32 | 39,871 | +1.10(+1.58%) |
Oct 30, 2023 | 73.61 | 73.61 | 68.98 | 69.22 | 74,329 | -2.17(-3.04%) |
Oct 27, 2023 | 76.00 | 76.36 | 70.88 | 71.39 | 43,566 | -2.81(-3.78%) |
Oct 26, 2023 | 71.61 | 74.37 | 71.51 | 74.20 | 53,545 | +2.75(+3.85%) |
Oct 25, 2023 | 72.71 | 72.76 | 71.11 | 71.45 | 17,674 | -1.57(-2.16%) |
Oct 24, 2023 | 71.89 | 73.42 | 71.41 | 73.03 | 27,042 | +2.04(+2.88%) |
Oct 23, 2023 | 70.41 | 72.55 | 69.92 | 70.98 | 47,070 | -0.57(-0.79%) |
Oct 20, 2023 | 71.81 | 72.20 | 70.42 | 71.55 | 45,102 | -0.84(-1.16%) |
Oct 19, 2023 | 72.08 | 74.50 | 71.89 | 72.39 | 45,432 | -0.01(-0.01%) |
Oct 18, 2023 | 73.94 | 74.16 | 72.13 | 72.40 | 37,804 | -2.62(-3.49%) |
Oct 17, 2023 | 73.51 | 76.80 | 73.45 | 75.02 | 33,349 | -0.58(-0.77%) |
Oct 16, 2023 | 74.27 | 75.87 | 73.98 | 75.60 | 28,159 | +2.61(+3.58%) |
Oct 13, 2023 | 74.94 | 75.85 | 72.95 | 72.99 | 37,807 | +0.44(+0.61%) |
Oct 12, 2023 | 74.91 | 74.91 | 71.06 | 72.55 | 46,344 | -3.14(-4.15%) |
Oct 11, 2023 | 75.56 | 75.79 | 74.03 | 75.69 | 64,639 | +0.50(+0.66%) |
Oct 10, 2023 | 72.78 | 75.42 | 72.55 | 75.19 | 99,968 | +4.03(+5.66%) |
Oct 09, 2023 | 68.77 | 71.44 | 68.26 | 71.16 | 87,625 | +2.04(+2.96%) |
Oct 06, 2023 | 65.99 | 69.78 | 64.79 | 69.11 | 137,833 | +1.07(+1.57%) |
Oct 05, 2023 | 68.47 | 69.36 | 66.59 | 68.05 | 90,060 | -0.35(-0.51%) |
Oct 04, 2023 | 68.48 | 69.69 | 67.08 | 68.40 | 114,760 | +0.18(+0.26%) |
Oct 03, 2023 | 71.76 | 72.50 | 67.97 | 68.22 | 174,577 | -4.51(-6.20%) |
Oct 02, 2023 | 75.11 | 75.11 | 72.21 | 72.73 | 73,943 | -2.99(-3.95%) |
Sep 29, 2023 | 76.82 | 76.96 | 74.99 | 75.73 | 70,449 | +1.09(+1.45%) |
Sep 28, 2023 | 72.45 | 74.95 | 72.00 | 74.64 | 164,337 | +2.12(+2.92%) |
Sep 27, 2023 | 75.38 | 75.38 | 70.95 | 72.52 | 171,152 | -1.99(-2.67%) |
Sep 26, 2023 | 76.20 | 76.62 | 74.25 | 74.51 | 73,362 | -3.03(-3.91%) |
Sep 25, 2023 | 77.34 | 77.68 | 77.03 | 77.55 | 51,422 | -0.90(-1.15%) |
Sep 22, 2023 | 79.43 | 80.31 | 78.37 | 78.44 | 92,834 | +0.05(+0.06%) |
Sep 21, 2023 | 80.01 | 80.43 | 78.29 | 78.40 | 85,220 | -5.76(-6.84%) |
Sep 20, 2023 | 84.25 | 86.08 | 84.09 | 84.16 | 28,576 | +1.23(+1.49%) |
Sep 19, 2023 | 84.37 | 84.40 | 82.86 | 82.92 | 34,664 | -1.29(-1.53%) |
Sep 18, 2023 | 85.75 | 86.05 | 83.98 | 84.22 | 49,107 | +0.12(+0.14%) |
Sep 15, 2023 | 85.24 | 85.51 | 84.06 | 84.10 | 81,051 | -0.73(-0.86%) |
Sep 14, 2023 | 83.82 | 85.30 | 83.39 | 84.83 | 60,812 | +2.94(+3.59%) |
Sep 13, 2023 | 81.18 | 83.65 | 81.13 | 81.89 | 54,382 | +1.89(+2.36%) |
Sep 12, 2023 | 78.47 | 80.85 | 78.47 | 80.00 | 75,798 | +0.43(+0.54%) |
Sep 11, 2023 | 78.30 | 79.58 | 77.69 | 79.57 | 49,510 | +3.76(+4.96%) |
Sep 08, 2023 | 75.97 | 76.33 | 75.12 | 75.81 | 50,305 | +1.96(+2.65%) |
Sep 07, 2023 | 75.97 | 75.97 | 73.42 | 73.85 | 68,603 | -3.03(-3.94%) |
Sep 06, 2023 | 78.36 | 79.91 | 76.58 | 76.88 | 50,642 | -1.96(-2.48%) |
Sep 05, 2023 | 78.39 | 79.73 | 77.89 | 78.84 | 61,096 | -1.33(-1.65%) |
Sep 01, 2023 | 81.18 | 81.43 | 79.56 | 80.16 | 93,519 | +2.86(+3.71%) |
Aug 31, 2023 | 80.19 | 80.24 | 77.28 | 77.30 | 206,898 | -5.18(-6.29%) |
Aug 30, 2023 | 84.08 | 84.14 | 82.24 | 82.48 | 69,277 | -1.55(-1.84%) |
Aug 29, 2023 | 81.76 | 84.43 | 81.25 | 84.03 | 84,134 | +2.20(+2.69%) |
Aug 28, 2023 | 79.87 | 81.98 | 79.10 | 81.83 | 57,301 | +2.00(+2.50%) |
Aug 25, 2023 | 80.44 | 81.10 | 78.68 | 79.83 | 114,722 | -1.37(-1.69%) |
Aug 24, 2023 | 82.09 | 83.34 | 80.89 | 81.20 | 72,071 | -1.96(-2.36%) |
Aug 23, 2023 | 79.92 | 83.56 | 79.52 | 83.16 | 105,584 | +5.17(+6.63%) |
Aug 22, 2023 | 77.07 | 78.35 | 76.19 | 77.99 | 62,035 | +3.32(+4.45%) |
Aug 21, 2023 | 75.16 | 75.32 | 73.94 | 74.67 | 62,898 | -1.51(-1.98%) |
Aug 18, 2023 | 74.58 | 76.98 | 74.36 | 76.18 | 61,202 | +0.92(+1.22%) |
Aug 17, 2023 | 77.38 | 78.22 | 75.15 | 75.26 | 61,508 | -0.77(-1.01%) |
Aug 16, 2023 | 77.51 | 79.08 | 76.01 | 76.03 | 72,472 | -0.65(-0.85%) |
Aug 15, 2023 | 78.42 | 78.59 | 76.55 | 76.68 | 37,105 | -1.60(-2.04%) |
Aug 14, 2023 | 79.49 | 79.68 | 77.86 | 78.28 | 80,025 | -3.28(-4.03%) |
Aug 11, 2023 | 82.94 | 83.82 | 81.03 | 81.56 | 60,187 | -1.16(-1.40%) |
Aug 10, 2023 | 84.25 | 85.50 | 82.63 | 82.72 | 76,519 | +0.65(+0.80%) |
Aug 09, 2023 | 82.22 | 83.25 | 81.42 | 82.07 | 40,551 | -1.29(-1.54%) |
Aug 08, 2023 | 81.15 | 84.13 | 80.49 | 83.36 | 57,727 | -0.62(-0.74%) |
Aug 07, 2023 | 84.22 | 84.26 | 82.86 | 83.98 | 57,137 | -0.29(-0.35%) |
Aug 04, 2023 | 86.55 | 88.40 | 84.26 | 84.27 | 55,305 | -1.35(-1.58%) |
Aug 03, 2023 | 88.35 | 89.24 | 85.53 | 85.63 | 93,114 | -3.61(-4.04%) |
Aug 02, 2023 | 89.77 | 90.03 | 87.25 | 89.23 | 67,581 | -1.45(-1.60%) |