Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 73.00 | 74.36 | 72.64 | 74.30 | 604,529 | +0.18(+0.24%) |
Oct 30, 2023 | 73.27 | 74.26 | 72.47 | 74.12 | 976,203 | +1.86(+2.57%) |
Oct 27, 2023 | 75.19 | 75.37 | 72.00 | 72.26 | 841,926 | -2.69(-3.59%) |
Oct 26, 2023 | 74.93 | 76.05 | 74.05 | 74.95 | 656,046 | +0.02(+0.03%) |
Oct 25, 2023 | 75.48 | 76.19 | 74.49 | 74.93 | 921,479 | -1.22(-1.60%) |
Oct 24, 2023 | 76.30 | 77.15 | 75.13 | 76.15 | 1,211,889 | +2.63(+3.57%) |
Oct 23, 2023 | 72.18 | 74.08 | 71.49 | 73.52 | 857,442 | +0.71(+0.97%) |
Oct 20, 2023 | 74.12 | 74.25 | 72.77 | 72.81 | 608,560 | -1.06(-1.43%) |
Oct 19, 2023 | 74.75 | 75.41 | 73.35 | 73.87 | 633,992 | -0.94(-1.26%) |
Oct 18, 2023 | 75.56 | 76.07 | 74.57 | 74.81 | 797,755 | -1.82(-2.37%) |
Oct 17, 2023 | 72.44 | 76.91 | 71.90 | 76.63 | 1,143,718 | +3.78(+5.19%) |
Oct 16, 2023 | 70.84 | 72.95 | 70.75 | 72.85 | 688,420 | +2.71(+3.86%) |
Oct 13, 2023 | 71.02 | 71.37 | 70.08 | 70.14 | 753,746 | -1.26(-1.76%) |
Oct 12, 2023 | 74.19 | 74.50 | 71.14 | 71.40 | 987,525 | -2.75(-3.71%) |
Oct 11, 2023 | 73.65 | 74.86 | 73.11 | 74.15 | 560,499 | +0.71(+0.97%) |
Oct 10, 2023 | 74.93 | 75.67 | 73.34 | 73.44 | 894,604 | -1.01(-1.36%) |
Oct 09, 2023 | 72.95 | 74.94 | 72.62 | 74.45 | 1,006,384 | +0.76(+1.03%) |
Oct 06, 2023 | 70.78 | 74.12 | 69.22 | 73.69 | 972,950 | +2.11(+2.95%) |
Oct 05, 2023 | 72.41 | 73.08 | 71.29 | 71.58 | 645,230 | -1.01(-1.39%) |
Oct 04, 2023 | 71.49 | 73.09 | 71.06 | 72.59 | 683,511 | +1.15(+1.61%) |
Oct 03, 2023 | 74.00 | 74.60 | 70.98 | 71.44 | 1,002,130 | -3.73(-4.96%) |
Oct 02, 2023 | 76.21 | 76.92 | 74.98 | 75.17 | 836,387 | -1.29(-1.69%) |
Sep 29, 2023 | 76.78 | 77.40 | 76.00 | 76.46 | 464,599 | +1.34(+1.78%) |
Sep 28, 2023 | 73.68 | 75.53 | 73.68 | 75.12 | 514,515 | +1.65(+2.24%) |
Sep 27, 2023 | 73.87 | 74.18 | 72.65 | 73.47 | 661,215 | -0.18(-0.24%) |
Sep 26, 2023 | 75.45 | 75.78 | 73.63 | 73.65 | 632,648 | -2.47(-3.24%) |
Sep 25, 2023 | 74.68 | 76.42 | 75.65 | 76.12 | 1,140,496 | +0.81(+1.07%) |
Sep 22, 2023 | 76.26 | 76.30 | 75.21 | 75.31 | 439,959 | -0.38(-0.50%) |
Sep 21, 2023 | 76.70 | 76.78 | 75.50 | 75.69 | 635,626 | -1.59(-2.06%) |
Sep 20, 2023 | 78.21 | 79.48 | 77.26 | 77.28 | 631,289 | -0.56(-0.72%) |
Sep 19, 2023 | 76.99 | 78.11 | 76.08 | 77.84 | 901,535 | +0.67(+0.87%) |
Sep 18, 2023 | 79.12 | 79.12 | 77.12 | 77.17 | 756,042 | -2.15(-2.71%) |
Sep 15, 2023 | 79.52 | 79.87 | 78.80 | 79.31 | 979,341 | -0.42(-0.53%) |
Sep 14, 2023 | 79.54 | 80.21 | 78.55 | 79.73 | 805,805 | +0.93(+1.18%) |
Sep 13, 2023 | 79.11 | 79.90 | 77.78 | 78.81 | 942,049 | -0.52(-0.66%) |
Sep 12, 2023 | 77.99 | 80.13 | 77.66 | 79.32 | 665,544 | +0.72(+0.92%) |
Sep 11, 2023 | 80.02 | 80.73 | 78.57 | 78.61 | 594,416 | -1.08(-1.35%) |
Sep 08, 2023 | 79.97 | 80.39 | 78.92 | 79.68 | 503,670 | +0.07(+0.09%) |
Sep 07, 2023 | 79.27 | 79.64 | 77.61 | 79.61 | 1,249,138 | -0.22(-0.28%) |
Sep 06, 2023 | 80.19 | 80.73 | 78.69 | 79.83 | 762,654 | -0.61(-0.76%) |
Sep 05, 2023 | 82.69 | 83.12 | 79.80 | 80.44 | 854,326 | -2.96(-3.55%) |
Sep 01, 2023 | 84.02 | 84.02 | 82.19 | 83.40 | 887,006 | -0.10(-0.12%) |
Aug 31, 2023 | 82.43 | 83.78 | 80.69 | 83.50 | 1,154,685 | +1.23(+1.49%) |
Aug 30, 2023 | 81.99 | 84.24 | 79.91 | 82.28 | 2,037,170 | +1.55(+1.92%) |
Aug 29, 2023 | 78.59 | 80.77 | 78.11 | 80.73 | 1,390,688 | +2.44(+3.11%) |
Aug 28, 2023 | 78.41 | 80.36 | 77.72 | 78.29 | 1,916,236 | +0.32(+0.41%) |
Aug 25, 2023 | 79.58 | 80.50 | 77.65 | 77.97 | 1,076,017 | -1.19(-1.50%) |
Aug 24, 2023 | 81.00 | 81.65 | 79.13 | 79.16 | 705,868 | -1.26(-1.57%) |
Aug 23, 2023 | 79.45 | 80.69 | 78.82 | 80.42 | 629,115 | +0.32(+0.40%) |
Aug 22, 2023 | 79.15 | 80.57 | 78.80 | 80.10 | 733,560 | -0.40(-0.50%) |
Aug 21, 2023 | 82.56 | 82.56 | 79.81 | 80.50 | 619,610 | -1.68(-2.04%) |
Aug 18, 2023 | 80.09 | 82.40 | 79.65 | 82.18 | 833,854 | +1.06(+1.31%) |
Aug 17, 2023 | 82.54 | 82.85 | 80.73 | 81.12 | 531,004 | -0.45(-0.55%) |
Aug 16, 2023 | 82.19 | 83.29 | 81.49 | 81.57 | 551,341 | -0.64(-0.78%) |
Aug 15, 2023 | 81.82 | 82.33 | 80.73 | 82.21 | 699,607 | -0.99(-1.19%) |
Aug 14, 2023 | 82.91 | 83.76 | 82.37 | 83.19 | 817,387 | -0.69(-0.82%) |
Aug 11, 2023 | 84.83 | 85.48 | 83.44 | 83.88 | 740,055 | -1.79(-2.09%) |
Aug 10, 2023 | 86.07 | 88.62 | 85.10 | 85.67 | 1,020,771 | +0.93(+1.10%) |
Aug 09, 2023 | 84.35 | 85.36 | 83.22 | 84.74 | 634,995 | +0.24(+0.28%) |
Aug 08, 2023 | 85.55 | 85.76 | 84.44 | 84.50 | 959,713 | -2.51(-2.88%) |
Aug 07, 2023 | 86.71 | 87.91 | 86.37 | 87.01 | 527,029 | +0.48(+0.55%) |
Aug 04, 2023 | 87.46 | 89.40 | 86.42 | 86.53 | 588,941 | -0.53(-0.61%) |
Aug 03, 2023 | 86.54 | 87.77 | 85.37 | 87.06 | 635,814 | +0.70(+0.81%) |
Aug 02, 2023 | 86.94 | 87.60 | 85.93 | 86.36 | 582,757 | -1.92(-2.17%) |