Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 68.53 | 69.08 | 68.11 | 68.27 | 703,157 | -0.30(-0.43%) |
Oct 30, 2023 | 68.42 | 68.81 | 67.62 | 68.57 | 529,333 | +0.86(+1.27%) |
Oct 27, 2023 | 68.86 | 68.86 | 67.64 | 67.71 | 440,940 | -0.94(-1.37%) |
Oct 26, 2023 | 68.18 | 69.08 | 68.09 | 68.64 | 649,811 | +0.66(+0.97%) |
Oct 25, 2023 | 68.12 | 69.11 | 67.66 | 67.98 | 468,609 | -0.34(-0.49%) |
Oct 24, 2023 | 68.93 | 68.93 | 67.93 | 68.32 | 409,145 | +0.34(+0.49%) |
Oct 23, 2023 | 68.76 | 69.19 | 67.73 | 67.98 | 416,012 | -0.89(-1.29%) |
Oct 20, 2023 | 68.72 | 69.82 | 68.72 | 68.87 | 561,161 | -0.09(-0.13%) |
Oct 19, 2023 | 69.75 | 71.14 | 68.83 | 68.96 | 616,064 | -1.03(-1.47%) |
Oct 18, 2023 | 72.53 | 72.54 | 69.95 | 69.99 | 586,969 | -3.61(-4.91%) |
Oct 17, 2023 | 71.01 | 74.30 | 71.01 | 73.60 | 755,908 | +2.15(+3.01%) |
Oct 16, 2023 | 70.75 | 71.67 | 70.38 | 71.45 | 427,762 | +1.65(+2.36%) |
Oct 13, 2023 | 70.73 | 71.23 | 69.64 | 69.80 | 408,126 | -1.21(-1.71%) |
Oct 12, 2023 | 72.44 | 72.44 | 70.66 | 71.02 | 559,279 | -1.19(-1.64%) |
Oct 11, 2023 | 71.80 | 73.15 | 71.62 | 72.20 | 802,322 | -0.86(-1.18%) |
Oct 10, 2023 | 72.94 | 73.80 | 72.77 | 73.06 | 382,777 | +0.81(+1.12%) |
Oct 09, 2023 | 71.46 | 72.77 | 71.26 | 72.25 | 477,621 | -0.33(-0.45%) |
Oct 06, 2023 | 70.33 | 73.43 | 70.33 | 72.58 | 653,880 | +2.02(+2.87%) |
Oct 05, 2023 | 71.02 | 71.38 | 70.43 | 70.55 | 482,503 | -0.49(-0.70%) |
Oct 04, 2023 | 70.88 | 71.49 | 70.14 | 71.04 | 553,348 | -0.05(-0.07%) |
Oct 03, 2023 | 71.21 | 72.01 | 70.42 | 71.09 | 721,340 | -0.78(-1.09%) |
Oct 02, 2023 | 72.72 | 72.90 | 71.48 | 71.87 | 575,423 | -0.71(-0.98%) |
Sep 29, 2023 | 73.78 | 73.87 | 72.39 | 72.59 | 522,734 | -0.55(-0.76%) |
Sep 28, 2023 | 72.15 | 74.17 | 72.15 | 73.14 | 334,909 | +0.54(+0.75%) |
Sep 27, 2023 | 72.03 | 73.10 | 72.03 | 72.60 | 551,764 | +1.12(+1.56%) |
Sep 26, 2023 | 71.02 | 72.13 | 70.63 | 71.48 | 493,366 | -0.22(-0.30%) |
Sep 25, 2023 | 70.80 | 71.74 | 71.36 | 71.70 | 677,780 | +0.36(+0.50%) |
Sep 22, 2023 | 71.26 | 72.04 | 71.11 | 71.34 | 544,630 | +0.03(+0.04%) |
Sep 21, 2023 | 71.51 | 71.75 | 70.61 | 71.31 | 424,701 | -0.70(-0.97%) |
Sep 20, 2023 | 73.22 | 74.45 | 71.91 | 72.01 | 311,885 | -0.69(-0.95%) |
Sep 19, 2023 | 72.79 | 73.45 | 72.64 | 72.70 | 466,499 | -0.19(-0.26%) |
Sep 18, 2023 | 71.84 | 73.48 | 71.67 | 72.89 | 575,225 | +1.07(+1.49%) |
Sep 15, 2023 | 71.70 | 72.09 | 71.23 | 71.82 | 1,145,579 | +0.13(+0.18%) |
Sep 14, 2023 | 71.67 | 72.31 | 71.13 | 71.70 | 418,140 | +1.04(+1.47%) |
Sep 13, 2023 | 71.33 | 71.71 | 70.10 | 70.66 | 467,270 | -0.96(-1.34%) |
Sep 12, 2023 | 71.04 | 72.25 | 70.87 | 71.62 | 434,670 | +0.30(+0.42%) |
Sep 11, 2023 | 73.29 | 73.83 | 71.15 | 71.32 | 494,457 | -1.04(-1.43%) |
Sep 08, 2023 | 72.44 | 73.25 | 71.97 | 72.36 | 493,673 | -0.13(-0.18%) |
Sep 07, 2023 | 73.84 | 74.19 | 72.30 | 72.49 | 576,450 | -2.26(-3.03%) |
Sep 06, 2023 | 75.30 | 76.76 | 74.49 | 74.75 | 675,591 | -0.53(-0.71%) |
Sep 05, 2023 | 76.94 | 77.17 | 75.19 | 75.28 | 586,955 | -2.18(-2.82%) |
Sep 01, 2023 | 76.29 | 77.51 | 75.92 | 77.46 | 735,562 | +1.99(+2.63%) |
Aug 31, 2023 | 76.06 | 76.62 | 75.43 | 75.48 | 623,564 | -0.57(-0.75%) |
Aug 30, 2023 | 74.62 | 76.20 | 74.58 | 76.05 | 425,073 | +0.50(+0.67%) |
Aug 29, 2023 | 74.41 | 75.81 | 73.92 | 75.55 | 433,575 | +0.90(+1.20%) |
Aug 28, 2023 | 74.08 | 75.13 | 74.08 | 74.65 | 370,133 | +0.96(+1.30%) |
Aug 25, 2023 | 74.01 | 74.32 | 73.09 | 73.69 | 519,249 | +0.44(+0.61%) |
Aug 24, 2023 | 74.02 | 74.84 | 73.22 | 73.25 | 411,017 | -1.31(-1.76%) |
Aug 23, 2023 | 73.93 | 74.80 | 73.64 | 74.56 | 448,271 | +0.67(+0.91%) |
Aug 22, 2023 | 74.86 | 75.35 | 73.84 | 73.89 | 418,686 | -0.66(-0.89%) |
Aug 21, 2023 | 74.09 | 74.84 | 73.58 | 74.55 | 474,892 | +0.69(+0.94%) |
Aug 18, 2023 | 74.24 | 74.97 | 73.77 | 73.86 | 792,813 | -0.86(-1.15%) |
Aug 17, 2023 | 74.96 | 76.05 | 74.68 | 74.72 | 705,037 | -0.10(-0.13%) |
Aug 16, 2023 | 75.53 | 76.69 | 74.77 | 74.82 | 586,481 | -1.07(-1.41%) |
Aug 15, 2023 | 76.56 | 77.21 | 75.83 | 75.88 | 462,915 | -1.31(-1.70%) |
Aug 14, 2023 | 75.68 | 77.28 | 75.14 | 77.20 | 686,853 | +1.11(+1.45%) |
Aug 11, 2023 | 76.12 | 76.50 | 75.51 | 76.09 | 696,441 | +0.03(+0.04%) |
Aug 10, 2023 | 76.89 | 77.73 | 75.60 | 76.06 | 620,500 | -0.91(-1.19%) |
Aug 09, 2023 | 77.97 | 78.38 | 76.88 | 76.98 | 723,153 | -1.05(-1.35%) |
Aug 08, 2023 | 77.93 | 78.41 | 76.97 | 78.03 | 911,802 | -0.80(-1.01%) |
Aug 07, 2023 | 79.68 | 80.50 | 78.29 | 78.83 | 1,000,145 | -0.80(-1.00%) |
Aug 04, 2023 | 81.59 | 81.65 | 78.70 | 79.62 | 1,390,503 | -1.96(-2.40%) |
Aug 03, 2023 | 78.38 | 82.72 | 77.44 | 81.58 | 2,804,796 | -8.26(-9.20%) |
Aug 02, 2023 | 91.12 | 91.94 | 89.58 | 89.84 | 1,081,509 | -2.38(-2.58%) |