Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 76.67 | 77.45 | 76.21 | 77.22 | 6,854,406 | +0.70(+0.92%) |
Oct 30, 2023 | 76.12 | 76.84 | 76.01 | 76.52 | 2,105,427 | +0.90(+1.19%) |
Oct 27, 2023 | 76.44 | 76.68 | 75.06 | 75.62 | 2,537,147 | -1.02(-1.33%) |
Oct 26, 2023 | 77.59 | 78.33 | 76.58 | 76.63 | 2,600,531 | -0.73(-0.95%) |
Oct 25, 2023 | 77.08 | 78.03 | 76.58 | 77.37 | 2,333,623 | +0.49(+0.64%) |
Oct 24, 2023 | 76.78 | 77.34 | 76.52 | 76.87 | 1,655,595 | +0.59(+0.78%) |
Oct 23, 2023 | 76.86 | 77.05 | 76.26 | 76.28 | 1,986,551 | -0.42(-0.54%) |
Oct 20, 2023 | 78.40 | 78.41 | 75.90 | 76.69 | 3,567,894 | -1.95(-2.48%) |
Oct 19, 2023 | 79.28 | 79.82 | 78.51 | 78.64 | 2,198,104 | -0.79(-1.00%) |
Oct 18, 2023 | 80.33 | 80.70 | 79.36 | 79.43 | 2,070,961 | -1.04(-1.29%) |
Oct 17, 2023 | 79.97 | 81.09 | 79.79 | 80.47 | 1,932,694 | +0.31(+0.38%) |
Oct 16, 2023 | 79.65 | 80.82 | 79.33 | 80.16 | 2,120,191 | +0.83(+1.05%) |
Oct 13, 2023 | 79.34 | 80.08 | 79.06 | 79.33 | 1,960,535 | +0.39(+0.49%) |
Oct 12, 2023 | 79.09 | 79.58 | 78.94 | 78.95 | 2,736,002 | +0.06(+0.08%) |
Oct 11, 2023 | 78.11 | 78.93 | 77.80 | 78.89 | 3,125,542 | +0.97(+1.24%) |
Oct 10, 2023 | 77.30 | 78.12 | 77.18 | 77.92 | 3,181,834 | +0.62(+0.81%) |
Oct 09, 2023 | 76.71 | 77.38 | 76.53 | 77.30 | 1,866,300 | +0.58(+0.76%) |
Oct 06, 2023 | 75.57 | 76.83 | 75.23 | 76.71 | 2,875,501 | +1.15(+1.52%) |
Oct 05, 2023 | 75.07 | 76.06 | 74.80 | 75.57 | 1,968,731 | +0.37(+0.49%) |
Oct 04, 2023 | 74.50 | 75.27 | 74.03 | 75.20 | 2,042,884 | +0.63(+0.85%) |
Oct 03, 2023 | 74.79 | 75.56 | 74.29 | 74.57 | 2,182,509 | -1.03(-1.36%) |
Oct 02, 2023 | 75.75 | 75.96 | 74.86 | 75.60 | 2,360,402 | -0.28(-0.36%) |
Sep 29, 2023 | 76.81 | 76.81 | 75.47 | 75.87 | 2,954,653 | -0.91(-1.18%) |
Sep 28, 2023 | 76.24 | 76.88 | 75.64 | 76.78 | 2,032,164 | +0.63(+0.83%) |
Sep 27, 2023 | 75.70 | 76.28 | 75.06 | 76.15 | 2,372,980 | +0.58(+0.77%) |
Sep 26, 2023 | 76.35 | 76.51 | 75.38 | 75.57 | 1,833,614 | -0.35(-0.46%) |
Sep 25, 2023 | 75.23 | 76.11 | 75.86 | 75.91 | 1,577,263 | +0.47(+0.63%) |
Sep 22, 2023 | 75.27 | 75.87 | 74.80 | 75.44 | 1,473,642 | +0.15(+0.20%) |
Sep 21, 2023 | 76.11 | 76.26 | 75.15 | 75.29 | 2,364,040 | -0.98(-1.28%) |
Sep 20, 2023 | 76.64 | 77.11 | 76.15 | 76.27 | 1,687,676 | -0.22(-0.28%) |
Sep 19, 2023 | 76.22 | 76.64 | 75.55 | 76.49 | 2,124,603 | +0.44(+0.58%) |
Sep 18, 2023 | 75.62 | 76.12 | 74.78 | 76.04 | 2,113,191 | +0.41(+0.54%) |
Sep 15, 2023 | 75.92 | 76.21 | 75.28 | 75.64 | 5,281,039 | -0.79(-1.03%) |
Sep 14, 2023 | 76.12 | 76.54 | 75.66 | 76.43 | 2,887,948 | +0.91(+1.20%) |
Sep 13, 2023 | 75.65 | 75.72 | 75.23 | 75.52 | 2,361,651 | +0.12(+0.16%) |
Sep 12, 2023 | 74.81 | 75.84 | 74.74 | 75.40 | 1,916,163 | +0.67(+0.90%) |
Sep 11, 2023 | 74.27 | 75.06 | 74.15 | 74.73 | 1,902,311 | +0.75(+1.02%) |
Sep 08, 2023 | 73.89 | 74.08 | 73.42 | 73.98 | 2,058,949 | +0.18(+0.24%) |
Sep 07, 2023 | 72.95 | 74.42 | 72.95 | 73.80 | 3,207,731 | +0.42(+0.57%) |
Sep 06, 2023 | 73.18 | 73.59 | 72.78 | 73.38 | 2,266,746 | +0.03(+0.04%) |
Sep 05, 2023 | 73.76 | 74.62 | 73.32 | 73.35 | 2,711,181 | -0.56(-0.76%) |
Sep 01, 2023 | 73.98 | 74.35 | 73.79 | 73.92 | 1,778,571 | +0.20(+0.27%) |
Aug 31, 2023 | 73.98 | 74.55 | 73.62 | 73.72 | 2,806,507 | -0.11(-0.15%) |
Aug 30, 2023 | 74.13 | 74.67 | 73.80 | 73.83 | 1,940,300 | +0.02(+0.03%) |
Aug 29, 2023 | 73.95 | 73.99 | 73.11 | 73.81 | 1,493,460 | +0.08(+0.11%) |
Aug 28, 2023 | 73.33 | 74.05 | 72.96 | 73.73 | 1,435,605 | +0.33(+0.44%) |
Aug 25, 2023 | 73.68 | 73.85 | 72.89 | 73.40 | 1,568,048 | -0.06(-0.08%) |
Aug 24, 2023 | 72.17 | 73.72 | 72.12 | 73.46 | 2,053,166 | +1.13(+1.56%) |
Aug 23, 2023 | 72.74 | 72.74 | 71.95 | 72.33 | 2,511,501 | -0.22(-0.30%) |
Aug 22, 2023 | 73.18 | 73.47 | 72.52 | 72.55 | 1,540,593 | -0.63(-0.86%) |
Aug 21, 2023 | 73.64 | 73.73 | 72.91 | 73.18 | 2,088,940 | -0.39(-0.53%) |
Aug 18, 2023 | 73.67 | 74.40 | 73.20 | 73.58 | 2,913,922 | -0.75(-1.01%) |
Aug 17, 2023 | 74.88 | 75.40 | 74.27 | 74.32 | 1,693,446 | -0.22(-0.29%) |
Aug 16, 2023 | 74.23 | 75.11 | 74.23 | 74.54 | 1,635,852 | +0.10(+0.13%) |
Aug 15, 2023 | 74.81 | 74.90 | 74.34 | 74.44 | 1,967,966 | -0.89(-1.19%) |
Aug 14, 2023 | 75.17 | 75.52 | 74.83 | 75.34 | 1,849,147 | +0.19(+0.25%) |
Aug 11, 2023 | 74.30 | 75.23 | 74.14 | 75.15 | 1,705,402 | +0.73(+0.98%) |
Aug 10, 2023 | 74.79 | 75.48 | 74.18 | 74.42 | 1,882,088 | +0.04(+0.05%) |
Aug 09, 2023 | 75.99 | 75.99 | 74.29 | 74.38 | 3,047,650 | -1.37(-1.80%) |
Aug 08, 2023 | 75.98 | 76.23 | 75.23 | 75.75 | 3,359,791 | -0.87(-1.14%) |
Aug 07, 2023 | 75.80 | 77.10 | 75.75 | 76.62 | 2,342,380 | +1.08(+1.43%) |
Aug 04, 2023 | 76.04 | 76.89 | 75.23 | 75.54 | 2,652,888 | -0.20(-0.26%) |
Aug 03, 2023 | 75.27 | 76.02 | 74.39 | 75.74 | 2,849,014 | +0.80(+1.06%) |
Aug 02, 2023 | 73.14 | 76.02 | 72.98 | 74.94 | 5,093,430 | +4.06(+5.73%) |