Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 73.29 | 73.42 | 72.53 | 73.12 | 4,231,475 | +0.13(+0.17%) |
Oct 30, 2023 | 72.73 | 73.54 | 71.99 | 73.00 | 3,789,720 | +0.46(+0.64%) |
Oct 27, 2023 | 73.08 | 73.57 | 72.28 | 72.53 | 2,971,450 | -0.81(-1.11%) |
Oct 26, 2023 | 73.11 | 74.17 | 72.97 | 73.34 | 3,371,823 | +0.40(+0.54%) |
Oct 25, 2023 | 72.23 | 73.20 | 72.00 | 72.95 | 5,074,724 | +0.60(+0.83%) |
Oct 24, 2023 | 71.48 | 72.55 | 71.39 | 72.35 | 3,170,433 | +1.35(+1.90%) |
Oct 23, 2023 | 70.31 | 71.92 | 69.71 | 71.00 | 3,971,889 | +0.00(+0.00%) |
Oct 20, 2023 | 71.99 | 72.75 | 70.93 | 71.00 | 3,378,520 | -1.04(-1.44%) |
Oct 19, 2023 | 72.59 | 73.17 | 71.91 | 72.04 | 2,862,262 | -0.73(-1.00%) |
Oct 18, 2023 | 73.18 | 73.73 | 72.21 | 72.76 | 2,944,709 | -0.48(-0.66%) |
Oct 17, 2023 | 73.18 | 73.96 | 72.75 | 73.25 | 2,310,684 | -0.38(-0.51%) |
Oct 16, 2023 | 72.43 | 74.30 | 71.99 | 73.63 | 5,069,844 | +1.54(+2.14%) |
Oct 13, 2023 | 71.58 | 72.39 | 71.22 | 72.09 | 2,902,983 | +0.96(+1.35%) |
Oct 12, 2023 | 72.38 | 72.45 | 70.37 | 71.13 | 3,929,016 | -1.74(-2.39%) |
Oct 11, 2023 | 72.47 | 73.02 | 71.76 | 72.87 | 2,467,515 | +1.02(+1.41%) |
Oct 10, 2023 | 71.30 | 71.92 | 71.09 | 71.85 | 5,217,405 | +0.55(+0.77%) |
Oct 09, 2023 | 70.18 | 71.33 | 69.83 | 71.30 | 3,503,704 | +1.42(+2.04%) |
Oct 06, 2023 | 68.25 | 69.98 | 67.16 | 69.88 | 4,736,158 | +0.83(+1.21%) |
Oct 05, 2023 | 70.73 | 70.75 | 67.98 | 69.05 | 8,369,548 | -1.90(-2.67%) |
Oct 04, 2023 | 70.55 | 71.19 | 69.65 | 70.94 | 4,165,017 | +0.46(+0.66%) |
Oct 03, 2023 | 68.76 | 70.75 | 67.64 | 70.48 | 6,082,182 | +0.94(+1.35%) |
Oct 02, 2023 | 72.25 | 72.56 | 68.77 | 69.54 | 6,561,965 | -3.27(-4.49%) |
Sep 29, 2023 | 72.83 | 73.46 | 72.05 | 72.81 | 3,536,756 | +0.53(+0.74%) |
Sep 28, 2023 | 73.76 | 73.93 | 71.85 | 72.28 | 3,278,446 | -1.15(-1.57%) |
Sep 27, 2023 | 73.90 | 74.07 | 72.48 | 73.43 | 3,570,353 | -0.46(-0.63%) |
Sep 26, 2023 | 76.03 | 76.03 | 73.77 | 73.90 | 3,006,276 | -2.27(-2.97%) |
Sep 25, 2023 | 76.32 | 76.25 | 75.69 | 76.16 | 2,302,677 | -0.47(-0.62%) |
Sep 22, 2023 | 76.92 | 77.25 | 76.51 | 76.64 | 2,598,983 | -0.69(-0.89%) |
Sep 21, 2023 | 77.82 | 78.33 | 77.06 | 77.32 | 3,268,002 | -0.55(-0.71%) |
Sep 20, 2023 | 77.96 | 78.77 | 77.36 | 77.87 | 2,142,532 | +0.38(+0.49%) |
Sep 19, 2023 | 77.70 | 78.05 | 77.30 | 77.50 | 2,312,496 | -0.16(-0.21%) |
Sep 18, 2023 | 77.71 | 77.98 | 76.94 | 77.66 | 1,705,562 | +0.18(+0.24%) |
Sep 15, 2023 | 78.10 | 78.41 | 77.42 | 77.48 | 4,750,086 | -0.54(-0.69%) |
Sep 14, 2023 | 77.23 | 78.11 | 77.18 | 78.02 | 2,871,578 | +1.23(+1.60%) |
Sep 13, 2023 | 75.51 | 77.10 | 75.49 | 76.79 | 3,026,550 | +1.46(+1.94%) |
Sep 12, 2023 | 75.24 | 75.50 | 74.76 | 75.33 | 2,770,521 | +0.02(+0.03%) |
Sep 11, 2023 | 75.30 | 76.03 | 75.24 | 75.31 | 2,624,539 | +0.06(+0.08%) |
Sep 08, 2023 | 74.92 | 75.37 | 74.70 | 75.25 | 2,236,642 | +0.39(+0.52%) |
Sep 07, 2023 | 74.56 | 75.44 | 74.33 | 74.86 | 2,995,643 | +0.93(+1.26%) |
Sep 06, 2023 | 73.44 | 74.13 | 73.33 | 73.94 | 2,843,328 | +0.37(+0.50%) |
Sep 05, 2023 | 74.87 | 74.93 | 73.05 | 73.57 | 3,070,794 | -1.47(-1.96%) |
Sep 01, 2023 | 76.34 | 76.51 | 74.55 | 75.04 | 2,632,479 | -0.85(-1.12%) |
Aug 31, 2023 | 77.13 | 77.28 | 75.79 | 75.89 | 3,198,113 | -1.01(-1.31%) |
Aug 30, 2023 | 76.97 | 77.28 | 76.52 | 76.90 | 1,916,090 | -0.18(-0.24%) |
Aug 29, 2023 | 76.81 | 77.47 | 76.57 | 77.08 | 2,032,803 | +0.42(+0.54%) |
Aug 28, 2023 | 77.14 | 77.40 | 76.41 | 76.66 | 1,661,532 | -0.13(-0.16%) |
Aug 25, 2023 | 76.47 | 77.26 | 76.33 | 76.79 | 1,937,978 | +0.48(+0.63%) |
Aug 24, 2023 | 76.82 | 77.89 | 76.27 | 76.31 | 2,879,305 | -0.58(-0.76%) |
Aug 23, 2023 | 76.48 | 76.93 | 76.19 | 76.89 | 3,144,035 | +0.78(+1.03%) |
Aug 22, 2023 | 75.92 | 76.39 | 75.70 | 76.10 | 2,642,770 | +0.06(+0.08%) |
Aug 21, 2023 | 76.47 | 76.64 | 75.31 | 76.05 | 2,656,324 | -0.45(-0.58%) |
Aug 18, 2023 | 76.18 | 76.72 | 75.93 | 76.49 | 3,259,541 | +0.23(+0.30%) |
Aug 17, 2023 | 76.83 | 77.44 | 76.24 | 76.26 | 2,882,741 | -0.40(-0.52%) |
Aug 16, 2023 | 76.77 | 77.34 | 76.40 | 76.66 | 3,394,539 | +0.09(+0.11%) |
Aug 15, 2023 | 76.96 | 77.09 | 76.35 | 76.57 | 3,518,009 | -0.87(-1.13%) |
Aug 14, 2023 | 78.57 | 78.57 | 77.23 | 77.44 | 2,823,254 | -1.07(-1.37%) |
Aug 11, 2023 | 78.54 | 78.97 | 78.18 | 78.51 | 2,135,841 | +0.03(+0.04%) |
Aug 10, 2023 | 78.83 | 79.37 | 78.10 | 78.48 | 4,218,861 | +0.36(+0.46%) |
Aug 09, 2023 | 77.44 | 78.54 | 77.30 | 78.13 | 4,006,353 | +0.70(+0.90%) |
Aug 08, 2023 | 77.25 | 77.67 | 76.36 | 77.43 | 3,963,723 | -0.06(-0.07%) |
Aug 07, 2023 | 78.08 | 78.55 | 77.36 | 77.49 | 3,408,373 | -0.34(-0.44%) |
Aug 04, 2023 | 78.81 | 79.38 | 77.53 | 77.83 | 2,691,535 | -0.72(-0.91%) |
Aug 03, 2023 | 80.77 | 80.89 | 78.54 | 78.55 | 3,431,517 | -2.40(-2.97%) |
Aug 02, 2023 | 80.37 | 81.28 | 80.19 | 80.96 | 3,299,485 | +0.45(+0.56%) |