Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 70.76 | 71.02 | 70.03 | 70.74 | 64,008 | +0.28(+0.39%) |
Oct 30, 2023 | 69.74 | 70.80 | 69.49 | 70.46 | 57,509 | +0.77(+1.11%) |
Oct 27, 2023 | 69.50 | 69.98 | 69.24 | 69.69 | 88,388 | -0.21(-0.30%) |
Oct 26, 2023 | 70.12 | 70.70 | 69.68 | 69.90 | 71,843 | -0.15(-0.21%) |
Oct 25, 2023 | 69.06 | 70.42 | 68.64 | 70.05 | 90,159 | +0.41(+0.60%) |
Oct 24, 2023 | 69.69 | 70.18 | 69.29 | 69.63 | 73,254 | +0.48(+0.70%) |
Oct 23, 2023 | 69.38 | 69.99 | 68.70 | 69.15 | 53,965 | -0.12(-0.17%) |
Oct 20, 2023 | 70.46 | 70.92 | 69.20 | 69.27 | 75,956 | -0.91(-1.29%) |
Oct 19, 2023 | 70.39 | 71.20 | 70.17 | 70.17 | 87,370 | -0.58(-0.82%) |
Oct 18, 2023 | 70.25 | 70.83 | 69.57 | 70.76 | 91,353 | +0.45(+0.65%) |
Oct 17, 2023 | 70.73 | 72.03 | 70.15 | 70.30 | 95,317 | -0.64(-0.90%) |
Oct 16, 2023 | 70.66 | 71.50 | 70.48 | 70.94 | 65,653 | +0.35(+0.49%) |
Oct 13, 2023 | 71.02 | 71.32 | 70.42 | 70.60 | 69,717 | -0.07(-0.10%) |
Oct 12, 2023 | 71.14 | 71.44 | 70.01 | 70.67 | 47,312 | -0.72(-1.01%) |
Oct 11, 2023 | 71.11 | 71.49 | 70.80 | 71.39 | 65,032 | +0.62(+0.88%) |
Oct 10, 2023 | 71.07 | 71.39 | 70.58 | 70.77 | 79,379 | -0.22(-0.31%) |
Oct 09, 2023 | 70.48 | 71.38 | 70.02 | 70.98 | 83,236 | +0.25(+0.35%) |
Oct 06, 2023 | 69.26 | 71.04 | 68.83 | 70.74 | 99,725 | +0.96(+1.37%) |
Oct 05, 2023 | 68.55 | 70.28 | 68.21 | 69.78 | 122,904 | +1.29(+1.89%) |
Oct 04, 2023 | 67.21 | 68.62 | 67.08 | 68.49 | 113,530 | +1.43(+2.14%) |
Oct 03, 2023 | 65.04 | 67.16 | 64.29 | 67.05 | 128,270 | +1.51(+2.31%) |
Oct 02, 2023 | 67.17 | 68.95 | 65.03 | 65.54 | 113,491 | -2.11(-3.12%) |
Sep 29, 2023 | 68.31 | 68.91 | 67.34 | 67.66 | 98,320 | -0.07(-0.10%) |
Sep 28, 2023 | 69.22 | 69.27 | 67.63 | 67.73 | 86,228 | -1.64(-2.36%) |
Sep 27, 2023 | 69.78 | 70.10 | 68.86 | 69.36 | 123,856 | -0.51(-0.73%) |
Sep 26, 2023 | 72.53 | 72.53 | 69.72 | 69.88 | 67,338 | -2.69(-3.70%) |
Sep 25, 2023 | 72.07 | 72.66 | 72.26 | 72.56 | 73,746 | +0.04(+0.05%) |
Sep 22, 2023 | 72.38 | 73.03 | 72.38 | 72.53 | 60,703 | -0.15(-0.20%) |
Sep 21, 2023 | 73.47 | 73.50 | 72.55 | 72.67 | 77,825 | -0.52(-0.72%) |
Sep 20, 2023 | 73.27 | 73.72 | 72.98 | 73.20 | 76,701 | +0.34(+0.46%) |
Sep 19, 2023 | 72.69 | 73.11 | 72.69 | 72.86 | 138,605 | +0.09(+0.12%) |
Sep 18, 2023 | 73.09 | 73.34 | 72.64 | 72.77 | 64,486 | -0.33(-0.45%) |
Sep 15, 2023 | 73.16 | 74.07 | 72.78 | 73.10 | 221,330 | -0.06(-0.08%) |
Sep 14, 2023 | 72.28 | 73.17 | 72.28 | 73.16 | 104,559 | +1.03(+1.42%) |
Sep 13, 2023 | 71.10 | 72.66 | 70.94 | 72.13 | 79,730 | +0.92(+1.29%) |
Sep 12, 2023 | 70.88 | 71.32 | 70.65 | 71.21 | 52,317 | -0.05(-0.07%) |
Sep 11, 2023 | 71.23 | 71.70 | 70.75 | 71.26 | 56,639 | -0.10(-0.14%) |
Sep 08, 2023 | 71.46 | 71.75 | 71.09 | 71.36 | 54,341 | -0.06(-0.08%) |
Sep 07, 2023 | 70.95 | 72.05 | 70.81 | 71.42 | 90,356 | +0.80(+1.13%) |
Sep 06, 2023 | 69.95 | 70.80 | 69.48 | 70.62 | 106,913 | +0.72(+1.03%) |
Sep 05, 2023 | 71.00 | 71.00 | 69.16 | 69.90 | 70,863 | -1.26(-1.78%) |
Sep 01, 2023 | 71.53 | 71.98 | 70.78 | 71.16 | 71,222 | -0.37(-0.51%) |
Aug 31, 2023 | 72.77 | 72.77 | 71.39 | 71.53 | 101,763 | -1.09(-1.50%) |
Aug 30, 2023 | 72.58 | 73.26 | 72.28 | 72.62 | 71,992 | -0.26(-0.35%) |
Aug 29, 2023 | 72.65 | 72.96 | 72.46 | 72.87 | 63,578 | +0.32(+0.45%) |
Aug 28, 2023 | 73.10 | 73.71 | 72.45 | 72.55 | 71,276 | -0.40(-0.55%) |
Aug 25, 2023 | 73.03 | 73.80 | 72.88 | 72.95 | 68,026 | +0.02(+0.03%) |
Aug 24, 2023 | 73.90 | 74.84 | 72.78 | 72.93 | 94,004 | -1.50(-2.02%) |
Aug 23, 2023 | 74.33 | 74.67 | 74.09 | 74.43 | 116,994 | +0.22(+0.29%) |
Aug 22, 2023 | 73.61 | 74.30 | 73.32 | 74.22 | 74,242 | +0.78(+1.06%) |
Aug 21, 2023 | 73.24 | 73.55 | 72.53 | 73.44 | 67,652 | -0.02(-0.03%) |
Aug 18, 2023 | 72.79 | 73.63 | 72.74 | 73.46 | 81,200 | +0.69(+0.94%) |
Aug 17, 2023 | 72.80 | 73.27 | 72.68 | 72.77 | 59,412 | +0.19(+0.26%) |
Aug 16, 2023 | 71.90 | 73.00 | 71.88 | 72.59 | 46,210 | +0.64(+0.89%) |
Aug 15, 2023 | 73.48 | 73.48 | 71.86 | 71.95 | 50,105 | -1.54(-2.10%) |
Aug 14, 2023 | 74.82 | 74.87 | 73.14 | 73.49 | 56,882 | -1.50(-2.00%) |
Aug 11, 2023 | 75.13 | 75.39 | 74.75 | 74.99 | 70,377 | -0.28(-0.38%) |
Aug 10, 2023 | 75.76 | 76.45 | 75.17 | 75.28 | 70,313 | -0.27(-0.36%) |
Aug 09, 2023 | 75.24 | 76.11 | 75.20 | 75.55 | 80,963 | -0.06(-0.08%) |
Aug 08, 2023 | 75.75 | 75.77 | 74.45 | 75.61 | 63,433 | -0.35(-0.47%) |
Aug 07, 2023 | 76.12 | 76.19 | 75.52 | 75.96 | 71,269 | -0.27(-0.36%) |
Aug 04, 2023 | 77.23 | 77.68 | 75.65 | 76.24 | 82,225 | -1.20(-1.55%) |
Aug 03, 2023 | 78.27 | 78.27 | 76.71 | 77.44 | 84,135 | -0.95(-1.21%) |
Aug 02, 2023 | 77.44 | 78.52 | 77.44 | 78.39 | 82,694 | +0.42(+0.54%) |