Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 69.85 | 70.33 | 69.63 | 69.89 | 2,690,091 | +0.15(+0.21%) |
Oct 30, 2023 | 68.75 | 70.07 | 68.03 | 69.74 | 2,389,305 | +1.35(+1.97%) |
Oct 27, 2023 | 69.93 | 70.16 | 68.06 | 68.40 | 2,985,436 | -1.77(-2.52%) |
Oct 26, 2023 | 69.46 | 70.77 | 69.42 | 70.16 | 3,399,078 | +0.78(+1.13%) |
Oct 25, 2023 | 68.09 | 69.50 | 67.68 | 69.38 | 3,760,314 | +1.54(+2.27%) |
Oct 24, 2023 | 70.00 | 70.93 | 67.83 | 67.84 | 6,054,150 | -2.86(-4.05%) |
Oct 23, 2023 | 71.03 | 71.62 | 70.67 | 70.70 | 2,783,711 | -0.44(-0.62%) |
Oct 20, 2023 | 72.30 | 72.50 | 71.12 | 71.14 | 2,516,347 | -0.97(-1.34%) |
Oct 19, 2023 | 72.74 | 72.96 | 71.88 | 72.11 | 2,216,044 | -0.66(-0.91%) |
Oct 18, 2023 | 73.24 | 74.28 | 72.71 | 72.77 | 1,964,247 | -0.66(-0.90%) |
Oct 17, 2023 | 71.94 | 73.73 | 71.86 | 73.44 | 1,962,144 | +0.66(+0.91%) |
Oct 16, 2023 | 72.26 | 72.81 | 71.66 | 72.77 | 2,091,177 | +1.17(+1.64%) |
Oct 13, 2023 | 70.99 | 71.76 | 70.99 | 71.60 | 1,740,251 | +0.54(+0.76%) |
Oct 12, 2023 | 72.07 | 72.15 | 70.32 | 71.06 | 1,943,759 | -0.91(-1.26%) |
Oct 11, 2023 | 72.54 | 73.01 | 71.57 | 71.97 | 2,029,519 | -0.44(-0.61%) |
Oct 10, 2023 | 72.69 | 73.12 | 72.21 | 72.41 | 2,210,918 | +0.24(+0.34%) |
Oct 09, 2023 | 71.15 | 72.61 | 71.15 | 72.17 | 1,889,638 | +1.02(+1.43%) |
Oct 06, 2023 | 70.92 | 71.35 | 69.74 | 71.15 | 2,144,750 | -0.26(-0.37%) |
Oct 05, 2023 | 71.71 | 72.15 | 71.28 | 71.41 | 1,593,153 | -0.33(-0.46%) |
Oct 04, 2023 | 72.07 | 72.09 | 71.25 | 71.75 | 1,745,566 | -0.33(-0.46%) |
Oct 03, 2023 | 72.24 | 72.68 | 71.83 | 72.08 | 1,915,707 | -0.38(-0.53%) |
Oct 02, 2023 | 73.05 | 73.41 | 71.79 | 72.46 | 2,579,382 | -1.19(-1.62%) |
Sep 29, 2023 | 74.49 | 74.54 | 73.16 | 73.65 | 2,423,463 | -0.61(-0.82%) |
Sep 28, 2023 | 74.65 | 75.33 | 74.04 | 74.26 | 2,201,028 | -0.31(-0.42%) |
Sep 27, 2023 | 74.36 | 74.94 | 73.65 | 74.57 | 2,326,882 | +0.28(+0.38%) |
Sep 26, 2023 | 74.99 | 75.32 | 74.05 | 74.29 | 2,253,024 | -1.20(-1.59%) |
Sep 25, 2023 | 74.86 | 75.50 | 75.06 | 75.49 | 1,673,332 | +0.31(+0.42%) |
Sep 22, 2023 | 76.82 | 77.07 | 75.07 | 75.17 | 2,153,221 | -1.86(-2.41%) |
Sep 21, 2023 | 77.53 | 77.65 | 76.89 | 77.03 | 2,701,082 | -0.49(-0.63%) |
Sep 20, 2023 | 77.59 | 78.27 | 77.42 | 77.52 | 2,008,662 | +0.27(+0.35%) |
Sep 19, 2023 | 77.46 | 77.63 | 77.03 | 77.24 | 3,404,282 | -0.09(-0.11%) |
Sep 18, 2023 | 77.82 | 78.05 | 77.20 | 77.33 | 3,135,573 | -0.16(-0.20%) |
Sep 15, 2023 | 78.64 | 78.82 | 76.83 | 77.49 | 10,595,538 | -1.27(-1.61%) |
Sep 14, 2023 | 78.21 | 79.07 | 78.12 | 78.76 | 3,537,169 | +0.99(+1.27%) |
Sep 13, 2023 | 78.28 | 78.45 | 77.38 | 77.77 | 3,005,085 | -0.06(-0.08%) |
Sep 12, 2023 | 77.27 | 78.25 | 77.27 | 77.83 | 2,980,730 | +0.94(+1.22%) |
Sep 11, 2023 | 77.25 | 77.70 | 76.48 | 76.89 | 2,900,202 | -0.07(-0.09%) |
Sep 08, 2023 | 76.95 | 77.65 | 76.73 | 76.96 | 3,055,809 | +0.27(+0.36%) |
Sep 07, 2023 | 75.68 | 76.76 | 75.42 | 76.69 | 3,132,259 | +1.04(+1.38%) |
Sep 06, 2023 | 76.95 | 77.01 | 75.23 | 75.64 | 3,649,445 | -1.39(-1.80%) |
Sep 05, 2023 | 77.67 | 78.12 | 76.68 | 77.03 | 3,321,728 | -0.89(-1.14%) |
Sep 01, 2023 | 77.97 | 78.59 | 77.36 | 77.92 | 3,658,048 | +0.48(+0.62%) |
Aug 31, 2023 | 78.97 | 78.97 | 77.41 | 77.44 | 4,275,093 | -1.42(-1.80%) |
Aug 30, 2023 | 79.66 | 79.78 | 78.85 | 78.86 | 3,040,398 | -0.84(-1.05%) |
Aug 29, 2023 | 79.31 | 79.74 | 78.16 | 79.70 | 2,230,282 | +0.72(+0.91%) |
Aug 28, 2023 | 79.23 | 79.95 | 78.71 | 78.97 | 2,323,846 | +0.04(+0.05%) |
Aug 25, 2023 | 78.86 | 79.20 | 78.30 | 78.93 | 3,806,854 | +0.49(+0.62%) |
Aug 24, 2023 | 79.17 | 79.54 | 78.35 | 78.45 | 2,337,123 | -0.78(-0.99%) |
Aug 23, 2023 | 78.66 | 79.26 | 77.82 | 79.23 | 2,109,747 | +0.35(+0.45%) |
Aug 22, 2023 | 80.58 | 80.77 | 78.81 | 78.88 | 2,060,333 | -1.70(-2.11%) |
Aug 21, 2023 | 81.03 | 81.05 | 80.06 | 80.57 | 2,549,919 | -0.31(-0.39%) |
Aug 18, 2023 | 80.16 | 81.08 | 80.08 | 80.89 | 1,780,365 | +0.28(+0.35%) |
Aug 17, 2023 | 80.68 | 81.20 | 80.29 | 80.60 | 1,584,500 | +0.36(+0.45%) |
Aug 16, 2023 | 80.33 | 80.75 | 80.10 | 80.24 | 1,954,163 | -0.25(-0.32%) |
Aug 15, 2023 | 82.14 | 82.41 | 80.41 | 80.50 | 2,069,170 | -2.01(-2.44%) |
Aug 14, 2023 | 82.30 | 82.58 | 81.91 | 82.51 | 1,914,514 | +0.12(+0.14%) |
Aug 11, 2023 | 83.41 | 83.43 | 81.98 | 82.39 | 2,337,620 | -1.05(-1.26%) |
Aug 10, 2023 | 83.51 | 84.40 | 83.02 | 83.44 | 2,082,771 | +0.05(+0.06%) |
Aug 09, 2023 | 84.36 | 84.36 | 83.24 | 83.39 | 1,891,105 | -0.57(-0.68%) |
Aug 08, 2023 | 83.87 | 84.30 | 82.72 | 83.97 | 2,441,247 | -0.75(-0.88%) |
Aug 07, 2023 | 83.10 | 84.79 | 82.96 | 84.71 | 2,831,650 | +1.61(+1.94%) |
Aug 04, 2023 | 83.09 | 84.51 | 83.06 | 83.10 | 3,538,876 | +0.56(+0.68%) |
Aug 03, 2023 | 82.07 | 83.06 | 81.88 | 82.54 | 2,197,119 | +0.17(+0.21%) |
Aug 02, 2023 | 82.07 | 83.42 | 81.89 | 82.36 | 2,875,876 | -0.18(-0.22%) |