Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 76.24 | 77.01 | 75.77 | 76.78 | 6,893,713 | +0.70(+0.92%) |
Oct 30, 2023 | 75.69 | 76.40 | 75.58 | 76.08 | 2,117,501 | +0.89(+1.19%) |
Oct 27, 2023 | 76.00 | 76.25 | 74.63 | 75.19 | 2,551,697 | -1.01(-1.33%) |
Oct 26, 2023 | 77.15 | 77.89 | 76.14 | 76.20 | 2,615,444 | -0.73(-0.95%) |
Oct 25, 2023 | 76.64 | 77.58 | 76.15 | 76.92 | 2,347,006 | +0.49(+0.64%) |
Oct 24, 2023 | 76.34 | 76.90 | 76.08 | 76.43 | 1,665,090 | +0.59(+0.78%) |
Oct 23, 2023 | 76.42 | 76.61 | 75.83 | 75.84 | 1,997,943 | -0.41(-0.54%) |
Oct 20, 2023 | 77.96 | 77.97 | 75.47 | 76.26 | 3,588,354 | -1.94(-2.48%) |
Oct 19, 2023 | 78.83 | 79.36 | 78.06 | 78.19 | 2,210,709 | -0.79(-1.00%) |
Oct 18, 2023 | 79.87 | 80.24 | 78.91 | 78.98 | 2,082,837 | -1.03(-1.29%) |
Oct 17, 2023 | 79.51 | 80.63 | 79.33 | 80.01 | 1,943,777 | +0.30(+0.38%) |
Oct 16, 2023 | 79.20 | 80.36 | 78.88 | 79.71 | 2,132,350 | +0.83(+1.05%) |
Oct 13, 2023 | 78.89 | 79.63 | 78.61 | 78.88 | 1,971,778 | +0.38(+0.49%) |
Oct 12, 2023 | 78.64 | 79.13 | 77.97 | 78.50 | 2,751,692 | +0.06(+0.08%) |
Oct 11, 2023 | 77.66 | 78.48 | 77.36 | 78.44 | 3,143,466 | +0.96(+1.24%) |
Oct 10, 2023 | 76.86 | 77.68 | 76.74 | 77.48 | 3,200,081 | +0.62(+0.81%) |
Oct 09, 2023 | 76.28 | 76.93 | 76.09 | 76.86 | 1,877,002 | +0.58(+0.76%) |
Oct 06, 2023 | 75.14 | 76.39 | 74.80 | 76.28 | 2,891,991 | +1.14(+1.52%) |
Oct 05, 2023 | 74.64 | 75.63 | 74.37 | 75.14 | 1,980,021 | +0.36(+0.49%) |
Oct 04, 2023 | 74.07 | 74.84 | 73.61 | 74.77 | 2,054,599 | +0.63(+0.85%) |
Oct 03, 2023 | 74.36 | 75.13 | 73.87 | 74.14 | 2,195,025 | -1.02(-1.36%) |
Oct 02, 2023 | 75.32 | 75.53 | 74.43 | 75.17 | 2,373,938 | -0.28(-0.36%) |
Sep 29, 2023 | 76.37 | 76.37 | 75.04 | 75.44 | 2,971,597 | -0.90(-1.18%) |
Sep 28, 2023 | 75.80 | 76.44 | 75.20 | 76.34 | 2,043,818 | +0.63(+0.83%) |
Sep 27, 2023 | 75.26 | 75.85 | 74.63 | 75.72 | 2,386,588 | +0.58(+0.77%) |
Sep 26, 2023 | 75.91 | 76.07 | 74.95 | 75.14 | 1,844,129 | -0.34(-0.46%) |
Sep 25, 2023 | 74.80 | 75.67 | 75.43 | 75.48 | 1,586,307 | +0.47(+0.63%) |
Sep 22, 2023 | 74.84 | 75.44 | 74.37 | 75.01 | 1,482,092 | +0.15(+0.20%) |
Sep 21, 2023 | 75.68 | 75.82 | 74.72 | 74.86 | 2,377,597 | -0.97(-1.28%) |
Sep 20, 2023 | 76.21 | 76.67 | 75.72 | 75.83 | 1,697,354 | -0.22(-0.28%) |
Sep 19, 2023 | 75.78 | 76.21 | 75.12 | 76.05 | 2,136,787 | +0.44(+0.58%) |
Sep 18, 2023 | 75.19 | 75.69 | 74.35 | 75.61 | 2,125,309 | +0.40(+0.54%) |
Sep 15, 2023 | 75.49 | 75.77 | 74.85 | 75.20 | 5,311,324 | -0.79(-1.03%) |
Sep 14, 2023 | 75.69 | 76.10 | 75.22 | 75.99 | 2,904,509 | +0.90(+1.20%) |
Sep 13, 2023 | 75.21 | 75.29 | 74.80 | 75.09 | 2,375,194 | +0.12(+0.16%) |
Sep 12, 2023 | 74.38 | 75.41 | 74.31 | 74.97 | 1,927,152 | +0.67(+0.90%) |
Sep 11, 2023 | 73.85 | 74.63 | 73.73 | 74.30 | 1,913,220 | +0.75(+1.02%) |
Sep 08, 2023 | 73.46 | 73.66 | 73.00 | 73.55 | 2,070,757 | +0.18(+0.24%) |
Sep 07, 2023 | 72.53 | 74.00 | 72.53 | 73.38 | 3,226,126 | +0.41(+0.57%) |
Sep 06, 2023 | 72.77 | 73.17 | 72.37 | 72.96 | 2,279,745 | +0.03(+0.04%) |
Sep 05, 2023 | 73.34 | 74.19 | 72.90 | 72.93 | 2,726,728 | -0.56(-0.76%) |
Sep 01, 2023 | 73.55 | 73.93 | 73.37 | 73.49 | 1,788,771 | +0.20(+0.27%) |
Aug 31, 2023 | 73.56 | 74.13 | 73.20 | 73.30 | 2,822,601 | -0.11(-0.15%) |
Aug 30, 2023 | 73.71 | 74.24 | 73.38 | 73.41 | 1,951,427 | +0.02(+0.03%) |
Aug 29, 2023 | 73.52 | 73.57 | 72.69 | 73.39 | 1,502,025 | +0.08(+0.11%) |
Aug 28, 2023 | 72.91 | 73.63 | 72.54 | 73.31 | 1,443,838 | +0.32(+0.44%) |
Aug 25, 2023 | 73.26 | 73.43 | 72.47 | 72.98 | 1,577,040 | -0.06(-0.08%) |
Aug 24, 2023 | 71.75 | 73.30 | 71.71 | 73.04 | 2,064,940 | +1.12(+1.56%) |
Aug 23, 2023 | 72.32 | 72.32 | 71.54 | 71.92 | 2,525,904 | -0.22(-0.30%) |
Aug 22, 2023 | 72.77 | 73.05 | 72.11 | 72.14 | 1,549,427 | -0.63(-0.86%) |
Aug 21, 2023 | 73.22 | 73.31 | 72.50 | 72.77 | 2,100,919 | -0.39(-0.53%) |
Aug 18, 2023 | 73.25 | 73.98 | 72.79 | 73.16 | 2,930,632 | -0.74(-1.01%) |
Aug 17, 2023 | 74.46 | 74.97 | 73.84 | 73.90 | 1,703,157 | -0.21(-0.29%) |
Aug 16, 2023 | 73.80 | 74.69 | 73.80 | 74.12 | 1,645,233 | +0.10(+0.13%) |
Aug 15, 2023 | 74.38 | 74.48 | 73.92 | 74.02 | 1,979,251 | -0.89(-1.19%) |
Aug 14, 2023 | 74.74 | 75.09 | 74.40 | 74.91 | 1,859,751 | +0.19(+0.25%) |
Aug 11, 2023 | 73.87 | 74.80 | 73.72 | 74.72 | 1,715,182 | +0.72(+0.98%) |
Aug 10, 2023 | 74.36 | 75.05 | 73.76 | 74.00 | 1,892,881 | +0.04(+0.05%) |
Aug 09, 2023 | 75.55 | 75.55 | 73.86 | 73.96 | 3,065,127 | -1.36(-1.80%) |
Aug 08, 2023 | 75.54 | 75.80 | 74.80 | 75.32 | 3,379,058 | -0.87(-1.14%) |
Aug 07, 2023 | 75.37 | 76.66 | 75.32 | 76.19 | 2,355,813 | +1.08(+1.43%) |
Aug 04, 2023 | 75.61 | 76.45 | 74.80 | 75.11 | 2,668,102 | -0.20(-0.26%) |
Aug 03, 2023 | 74.84 | 75.59 | 73.97 | 75.31 | 2,865,352 | +0.79(+1.06%) |
Aug 02, 2023 | 72.72 | 75.58 | 71.35 | 74.52 | 5,122,639 | +4.04(+5.73%) |