Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 72.75 | 73.28 | 72.57 | 73.22 | 393,146 | +0.63(+0.86%) |
Oct 30, 2023 | 72.31 | 72.97 | 71.88 | 72.59 | 62,832 | +0.55(+0.77%) |
Oct 27, 2023 | 73.12 | 73.33 | 71.95 | 72.04 | 72,307 | -1.31(-1.78%) |
Oct 26, 2023 | 72.89 | 73.91 | 72.89 | 73.34 | 95,620 | +0.45(+0.62%) |
Oct 25, 2023 | 72.12 | 73.03 | 72.12 | 72.89 | 70,796 | +0.60(+0.83%) |
Oct 24, 2023 | 71.63 | 72.47 | 71.53 | 72.29 | 204,834 | +1.60(+2.26%) |
Oct 23, 2023 | 70.71 | 71.56 | 70.45 | 70.69 | 132,144 | -0.53(-0.74%) |
Oct 20, 2023 | 71.85 | 72.35 | 71.22 | 71.22 | 68,232 | -0.78(-1.08%) |
Oct 19, 2023 | 72.72 | 73.05 | 71.89 | 72.00 | 94,272 | -0.72(-0.99%) |
Oct 18, 2023 | 73.20 | 73.43 | 72.33 | 72.72 | 128,229 | -0.70(-0.95%) |
Oct 17, 2023 | 73.03 | 73.77 | 72.91 | 73.41 | 87,677 | -0.07(-0.09%) |
Oct 16, 2023 | 72.85 | 73.72 | 72.48 | 73.48 | 156,890 | +0.79(+1.08%) |
Oct 13, 2023 | 72.42 | 73.09 | 72.27 | 72.70 | 96,326 | +0.78(+1.09%) |
Oct 12, 2023 | 72.84 | 73.01 | 71.38 | 71.91 | 124,539 | -1.10(-1.50%) |
Oct 11, 2023 | 72.30 | 73.07 | 71.90 | 73.01 | 110,417 | +1.01(+1.41%) |
Oct 10, 2023 | 71.14 | 72.03 | 71.14 | 72.00 | 86,208 | +0.91(+1.28%) |
Oct 09, 2023 | 70.23 | 71.09 | 70.11 | 71.09 | 66,565 | +0.69(+0.98%) |
Oct 06, 2023 | 68.69 | 70.54 | 67.64 | 70.40 | 117,555 | +0.87(+1.25%) |
Oct 05, 2023 | 69.55 | 69.85 | 68.91 | 69.53 | 180,741 | -0.28(-0.40%) |
Oct 04, 2023 | 70.04 | 70.22 | 68.81 | 69.81 | 106,532 | +0.03(+0.04%) |
Oct 03, 2023 | 68.52 | 70.00 | 67.71 | 69.78 | 679,445 | +0.65(+0.94%) |
Oct 02, 2023 | 71.98 | 71.98 | 68.40 | 69.13 | 104,808 | -3.13(-4.34%) |
Sep 29, 2023 | 72.65 | 73.13 | 71.85 | 72.26 | 159,663 | +0.12(+0.16%) |
Sep 28, 2023 | 73.73 | 73.98 | 72.12 | 72.15 | 116,644 | -1.40(-1.91%) |
Sep 27, 2023 | 74.96 | 74.96 | 73.40 | 73.55 | 218,773 | -1.34(-1.78%) |
Sep 26, 2023 | 76.72 | 76.72 | 74.78 | 74.89 | 65,515 | -2.13(-2.76%) |
Sep 25, 2023 | 76.70 | 77.06 | 76.64 | 77.01 | 95,780 | -0.11(-0.14%) |
Sep 22, 2023 | 77.00 | 77.53 | 76.69 | 77.12 | 22,081 | -0.16(-0.20%) |
Sep 21, 2023 | 77.84 | 78.12 | 77.28 | 77.28 | 33,544 | -0.87(-1.11%) |
Sep 20, 2023 | 78.29 | 78.91 | 78.02 | 78.14 | 65,384 | +0.07(+0.09%) |
Sep 19, 2023 | 78.35 | 78.67 | 78.07 | 78.07 | 23,074 | -0.37(-0.48%) |
Sep 18, 2023 | 78.74 | 78.74 | 77.94 | 78.45 | 25,398 | -0.09(-0.12%) |
Sep 15, 2023 | 78.80 | 79.29 | 78.52 | 78.54 | 23,599 | -0.33(-0.42%) |
Sep 14, 2023 | 78.24 | 78.88 | 78.24 | 78.87 | 28,310 | +1.08(+1.39%) |
Sep 13, 2023 | 77.03 | 78.12 | 77.03 | 77.79 | 40,281 | +0.83(+1.08%) |
Sep 12, 2023 | 76.72 | 77.12 | 76.37 | 76.96 | 46,784 | +0.25(+0.33%) |
Sep 11, 2023 | 76.35 | 77.08 | 76.35 | 76.71 | 34,101 | +0.25(+0.33%) |
Sep 08, 2023 | 75.89 | 76.53 | 75.84 | 76.46 | 39,995 | +0.60(+0.79%) |
Sep 07, 2023 | 75.45 | 76.37 | 75.36 | 75.86 | 60,417 | +0.91(+1.21%) |
Sep 06, 2023 | 74.95 | 75.00 | 74.59 | 74.95 | 30,091 | +0.13(+0.17%) |
Sep 05, 2023 | 75.91 | 75.91 | 74.52 | 74.82 | 84,701 | -1.08(-1.42%) |
Sep 01, 2023 | 76.59 | 76.80 | 75.43 | 75.90 | 49,574 | -0.33(-0.43%) |
Aug 31, 2023 | 77.03 | 77.24 | 76.23 | 76.23 | 62,572 | -0.64(-0.84%) |
Aug 30, 2023 | 76.98 | 77.48 | 76.63 | 76.88 | 58,204 | -0.28(-0.37%) |
Aug 29, 2023 | 76.83 | 77.31 | 76.63 | 77.16 | 111,673 | +0.29(+0.38%) |
Aug 28, 2023 | 77.02 | 77.40 | 76.73 | 76.87 | 53,751 | +0.01(+0.01%) |
Aug 25, 2023 | 76.36 | 77.21 | 76.36 | 76.86 | 74,168 | +0.56(+0.73%) |
Aug 24, 2023 | 76.59 | 77.59 | 76.27 | 76.30 | 74,461 | -0.46(-0.60%) |
Aug 23, 2023 | 76.83 | 76.89 | 76.27 | 76.76 | 45,569 | +0.29(+0.38%) |
Aug 22, 2023 | 76.25 | 76.66 | 76.09 | 76.47 | 113,115 | +0.17(+0.22%) |
Aug 21, 2023 | 76.57 | 76.75 | 75.82 | 76.30 | 73,983 | -0.42(-0.55%) |
Aug 18, 2023 | 76.43 | 76.93 | 76.36 | 76.72 | 60,095 | +0.33(+0.43%) |
Aug 17, 2023 | 76.69 | 77.34 | 76.36 | 76.39 | 91,898 | -0.27(-0.36%) |
Aug 16, 2023 | 76.56 | 77.04 | 76.45 | 76.66 | 67,496 | +0.31(+0.41%) |
Aug 15, 2023 | 77.15 | 77.15 | 76.34 | 76.35 | 62,944 | -1.30(-1.67%) |
Aug 14, 2023 | 78.17 | 78.17 | 77.39 | 77.65 | 88,394 | -0.61(-0.78%) |
Aug 11, 2023 | 77.94 | 78.37 | 77.76 | 78.26 | 64,260 | +0.36(+0.46%) |
Aug 10, 2023 | 78.43 | 78.89 | 77.68 | 77.90 | 79,696 | -0.30(-0.38%) |
Aug 09, 2023 | 78.03 | 78.79 | 77.79 | 78.20 | 127,649 | +0.27(+0.35%) |
Aug 08, 2023 | 77.57 | 77.94 | 76.94 | 77.93 | 94,868 | +0.26(+0.34%) |
Aug 07, 2023 | 77.87 | 78.25 | 77.67 | 77.67 | 58,306 | +0.06(+0.08%) |
Aug 04, 2023 | 78.74 | 79.07 | 77.36 | 77.60 | 81,605 | -0.89(-1.14%) |
Aug 03, 2023 | 80.03 | 80.03 | 78.49 | 78.49 | 81,948 | -1.78(-2.22%) |
Aug 02, 2023 | 79.87 | 80.52 | 79.81 | 80.27 | 71,052 | +0.06(+0.07%) |