Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 72.70 | 73.91 | 72.70 | 73.52 | 3,017,941 | +1.13(+1.56%) |
Oct 30, 2023 | 72.22 | 72.87 | 71.55 | 72.39 | 1,842,845 | +0.56(+0.78%) |
Oct 27, 2023 | 72.32 | 72.57 | 71.61 | 71.83 | 2,076,621 | -0.34(-0.47%) |
Oct 26, 2023 | 71.65 | 73.07 | 71.65 | 72.17 | 4,722,118 | +0.77(+1.08%) |
Oct 25, 2023 | 72.19 | 72.30 | 71.22 | 71.40 | 2,999,853 | -1.17(-1.61%) |
Oct 24, 2023 | 72.90 | 73.46 | 72.32 | 72.57 | 2,259,416 | -0.29(-0.40%) |
Oct 23, 2023 | 72.34 | 73.60 | 72.03 | 72.86 | 3,259,853 | +0.52(+0.72%) |
Oct 20, 2023 | 72.84 | 73.37 | 72.06 | 72.34 | 2,620,905 | -0.53(-0.73%) |
Oct 19, 2023 | 74.26 | 74.58 | 72.58 | 72.87 | 3,982,206 | -1.36(-1.83%) |
Oct 18, 2023 | 75.67 | 75.67 | 74.18 | 74.23 | 4,177,642 | -2.07(-2.71%) |
Oct 17, 2023 | 75.40 | 77.23 | 75.40 | 76.30 | 3,019,415 | +0.13(+0.17%) |
Oct 16, 2023 | 76.35 | 76.62 | 75.44 | 76.17 | 2,017,797 | +0.67(+0.89%) |
Oct 13, 2023 | 75.58 | 76.39 | 75.00 | 75.50 | 2,716,483 | +0.12(+0.16%) |
Oct 12, 2023 | 78.24 | 78.55 | 74.73 | 75.38 | 4,605,270 | -3.65(-4.62%) |
Oct 11, 2023 | 78.47 | 79.54 | 78.15 | 79.03 | 2,595,820 | +0.89(+1.14%) |
Oct 10, 2023 | 77.32 | 79.28 | 77.20 | 78.14 | 3,437,760 | +0.95(+1.23%) |
Oct 09, 2023 | 75.58 | 77.19 | 75.17 | 77.19 | 2,879,284 | +0.84(+1.10%) |
Oct 06, 2023 | 75.06 | 76.92 | 74.74 | 76.35 | 3,303,148 | +0.35(+0.46%) |
Oct 05, 2023 | 76.05 | 76.83 | 75.59 | 76.00 | 3,102,332 | -0.40(-0.52%) |
Oct 04, 2023 | 75.59 | 76.59 | 75.29 | 76.40 | 4,832,754 | +1.07(+1.42%) |
Oct 03, 2023 | 77.06 | 77.31 | 74.97 | 75.33 | 5,893,345 | -2.37(-3.05%) |
Oct 02, 2023 | 78.03 | 78.92 | 77.17 | 77.70 | 5,385,614 | -0.79(-1.01%) |
Sep 29, 2023 | 80.02 | 80.31 | 78.15 | 78.49 | 4,769,475 | -0.76(-0.96%) |
Sep 28, 2023 | 77.86 | 79.58 | 77.78 | 79.25 | 5,737,034 | +1.30(+1.67%) |
Sep 27, 2023 | 78.36 | 78.86 | 77.60 | 77.95 | 4,972,905 | +0.19(+0.24%) |
Sep 26, 2023 | 78.41 | 79.11 | 77.75 | 77.76 | 3,194,221 | -1.30(-1.64%) |
Sep 25, 2023 | 78.26 | 79.41 | 78.84 | 79.06 | 2,810,964 | +0.18(+0.23%) |
Sep 22, 2023 | 79.09 | 79.49 | 78.52 | 78.88 | 3,997,263 | +0.12(+0.15%) |
Sep 21, 2023 | 79.94 | 79.94 | 78.43 | 78.76 | 7,237,596 | -2.35(-2.90%) |
Sep 20, 2023 | 82.45 | 83.10 | 81.06 | 81.11 | 4,097,173 | -0.77(-0.94%) |
Sep 19, 2023 | 81.51 | 82.09 | 80.88 | 81.88 | 2,309,645 | +0.13(+0.16%) |
Sep 18, 2023 | 81.40 | 82.15 | 80.96 | 81.75 | 2,930,279 | +0.34(+0.42%) |
Sep 15, 2023 | 82.62 | 82.62 | 80.67 | 81.41 | 5,414,358 | -2.35(-2.81%) |
Sep 14, 2023 | 83.35 | 83.91 | 82.67 | 83.76 | 2,704,315 | +1.27(+1.54%) |
Sep 13, 2023 | 83.51 | 83.81 | 81.64 | 82.49 | 3,161,230 | -0.88(-1.06%) |
Sep 12, 2023 | 84.94 | 85.46 | 83.12 | 83.37 | 3,477,820 | -1.84(-2.16%) |
Sep 11, 2023 | 85.07 | 86.28 | 85.07 | 85.21 | 2,213,710 | +0.62(+0.73%) |
Sep 08, 2023 | 85.09 | 85.56 | 84.35 | 84.59 | 2,422,729 | -0.38(-0.45%) |
Sep 07, 2023 | 84.13 | 85.25 | 83.72 | 84.97 | 2,845,907 | +0.63(+0.75%) |
Sep 06, 2023 | 83.43 | 84.58 | 83.43 | 84.34 | 2,926,671 | +0.86(+1.03%) |
Sep 05, 2023 | 87.02 | 87.19 | 83.29 | 83.48 | 4,845,351 | -4.01(-4.58%) |
Sep 01, 2023 | 86.88 | 87.80 | 86.50 | 87.49 | 2,320,502 | +1.25(+1.45%) |
Aug 31, 2023 | 86.20 | 86.55 | 85.74 | 86.24 | 2,614,474 | +0.17(+0.20%) |
Aug 30, 2023 | 84.83 | 86.42 | 84.65 | 86.07 | 3,649,500 | +1.20(+1.41%) |
Aug 29, 2023 | 82.66 | 84.95 | 82.34 | 84.87 | 4,619,323 | +1.98(+2.39%) |
Aug 28, 2023 | 82.54 | 83.27 | 82.28 | 82.89 | 2,795,752 | +0.70(+0.85%) |
Aug 25, 2023 | 83.46 | 83.62 | 80.78 | 82.19 | 6,169,310 | -0.90(-1.08%) |
Aug 24, 2023 | 84.17 | 84.75 | 83.09 | 83.09 | 2,385,342 | -1.24(-1.47%) |
Aug 23, 2023 | 83.83 | 84.76 | 83.34 | 84.33 | 3,199,969 | +0.95(+1.14%) |
Aug 22, 2023 | 83.33 | 83.76 | 82.89 | 83.38 | 3,672,757 | +0.64(+0.77%) |
Aug 21, 2023 | 83.25 | 83.67 | 81.77 | 82.74 | 4,611,332 | -0.67(-0.80%) |
Aug 18, 2023 | 82.59 | 83.71 | 82.25 | 83.41 | 5,068,962 | +0.43(+0.52%) |
Aug 17, 2023 | 87.25 | 87.40 | 82.97 | 82.98 | 6,485,053 | -3.72(-4.29%) |
Aug 16, 2023 | 88.51 | 88.85 | 86.70 | 86.70 | 2,961,657 | -1.75(-1.98%) |
Aug 15, 2023 | 88.19 | 89.22 | 87.23 | 88.45 | 3,208,675 | +0.62(+0.71%) |
Aug 14, 2023 | 86.94 | 87.84 | 86.64 | 87.83 | 2,262,975 | +0.64(+0.73%) |
Aug 11, 2023 | 86.72 | 88.16 | 86.72 | 87.19 | 2,006,516 | -0.08(-0.09%) |
Aug 10, 2023 | 88.70 | 89.54 | 86.56 | 87.27 | 3,863,859 | -0.96(-1.09%) |
Aug 09, 2023 | 88.97 | 89.06 | 88.10 | 88.23 | 2,445,347 | -0.69(-0.78%) |
Aug 08, 2023 | 88.54 | 89.04 | 87.49 | 88.92 | 2,436,753 | -0.16(-0.18%) |
Aug 07, 2023 | 88.09 | 89.22 | 88.09 | 89.08 | 2,086,757 | +1.01(+1.15%) |
Aug 04, 2023 | 87.20 | 88.68 | 86.76 | 88.07 | 3,199,670 | +1.24(+1.43%) |
Aug 03, 2023 | 87.77 | 88.00 | 86.17 | 86.83 | 5,447,029 | -1.49(-1.69%) |
Aug 02, 2023 | 88.69 | 88.98 | 87.46 | 88.32 | 2,712,846 | -0.99(-1.11%) |