Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 66.68 | 66.93 | 66.34 | 66.86 | 8,715,344 | +0.24(+0.35%) |
Oct 30, 2023 | 65.84 | 66.74 | 65.84 | 66.62 | 12,407,439 | +1.02(+1.56%) |
Oct 27, 2023 | 66.38 | 66.65 | 65.39 | 65.60 | 17,851,618 | -0.91(-1.36%) |
Oct 26, 2023 | 66.97 | 67.21 | 66.48 | 66.50 | 13,866,669 | -0.43(-0.65%) |
Oct 25, 2023 | 66.60 | 67.23 | 66.42 | 66.94 | 11,519,911 | +0.23(+0.34%) |
Oct 24, 2023 | 66.25 | 66.83 | 66.23 | 66.71 | 12,337,091 | +0.56(+0.85%) |
Oct 23, 2023 | 66.20 | 66.63 | 65.96 | 66.15 | 13,984,098 | -0.13(-0.19%) |
Oct 20, 2023 | 66.68 | 66.97 | 66.28 | 66.28 | 14,951,636 | -0.26(-0.39%) |
Oct 19, 2023 | 66.97 | 67.24 | 66.51 | 66.53 | 18,509,326 | -0.49(-0.73%) |
Oct 18, 2023 | 67.05 | 67.54 | 66.91 | 67.02 | 16,864,650 | +0.25(+0.37%) |
Oct 17, 2023 | 66.23 | 66.91 | 66.23 | 66.78 | 13,390,006 | +0.29(+0.43%) |
Oct 16, 2023 | 66.20 | 66.70 | 65.92 | 66.49 | 16,415,669 | +0.68(+1.03%) |
Oct 13, 2023 | 65.36 | 65.91 | 65.24 | 65.81 | 15,876,238 | +0.57(+0.88%) |
Oct 12, 2023 | 66.16 | 66.19 | 65.01 | 65.24 | 15,412,875 | -0.72(-1.09%) |
Oct 11, 2023 | 66.71 | 66.82 | 65.66 | 65.96 | 18,572,386 | -0.45(-0.68%) |
Oct 10, 2023 | 66.29 | 66.73 | 66.08 | 66.41 | 19,091,904 | +0.67(+1.02%) |
Oct 09, 2023 | 65.44 | 65.77 | 64.97 | 65.74 | 15,897,977 | +0.06(+0.09%) |
Oct 06, 2023 | 65.76 | 65.91 | 64.22 | 65.68 | 29,154,520 | -0.36(-0.55%) |
Oct 05, 2023 | 67.25 | 67.33 | 66.02 | 66.05 | 15,993,184 | -1.33(-1.97%) |
Oct 04, 2023 | 67.01 | 67.43 | 66.63 | 67.38 | 15,350,108 | +0.53(+0.80%) |
Oct 03, 2023 | 67.13 | 67.48 | 66.79 | 66.85 | 15,627,503 | -0.48(-0.72%) |
Oct 02, 2023 | 67.63 | 67.72 | 66.88 | 67.33 | 12,832,312 | -0.46(-0.68%) |
Sep 29, 2023 | 68.21 | 68.31 | 67.43 | 67.79 | 11,974,573 | -0.20(-0.29%) |
Sep 28, 2023 | 67.88 | 68.17 | 67.70 | 67.99 | 12,275,850 | +0.21(+0.31%) |
Sep 27, 2023 | 68.25 | 68.46 | 67.43 | 67.78 | 14,395,630 | -0.56(-0.82%) |
Sep 26, 2023 | 68.56 | 68.76 | 68.28 | 68.34 | 11,715,830 | -0.51(-0.74%) |
Sep 25, 2023 | 68.89 | 68.89 | 68.54 | 68.86 | 9,274,716 | -0.25(-0.36%) |
Sep 22, 2023 | 69.50 | 69.67 | 69.06 | 69.10 | 12,426,753 | -0.37(-0.54%) |
Sep 21, 2023 | 70.32 | 70.40 | 69.47 | 69.48 | 12,142,752 | -0.91(-1.29%) |
Sep 20, 2023 | 70.51 | 70.86 | 70.18 | 70.38 | 11,008,256 | +0.07(+0.10%) |
Sep 19, 2023 | 70.36 | 70.44 | 69.96 | 70.31 | 7,849,554 | -0.17(-0.24%) |
Sep 18, 2023 | 70.74 | 70.77 | 70.18 | 70.48 | 6,943,947 | -0.02(-0.03%) |
Sep 15, 2023 | 70.95 | 71.20 | 70.45 | 70.51 | 11,130,078 | -0.59(-0.83%) |
Sep 14, 2023 | 70.58 | 71.14 | 70.55 | 71.09 | 9,560,814 | +0.71(+1.01%) |
Sep 13, 2023 | 70.28 | 70.56 | 70.13 | 70.38 | 8,035,797 | +0.22(+0.31%) |
Sep 12, 2023 | 70.81 | 70.83 | 70.11 | 70.16 | 13,591,349 | -0.61(-0.86%) |
Sep 11, 2023 | 70.26 | 70.83 | 70.26 | 70.77 | 8,635,851 | +0.61(+0.86%) |
Sep 08, 2023 | 70.11 | 70.17 | 69.89 | 70.16 | 8,505,172 | +0.09(+0.13%) |
Sep 07, 2023 | 70.04 | 70.33 | 69.79 | 70.08 | 10,371,139 | +0.17(+0.24%) |
Sep 06, 2023 | 69.91 | 70.07 | 69.68 | 69.91 | 9,248,182 | -0.08(-0.11%) |
Sep 05, 2023 | 70.47 | 70.73 | 69.99 | 69.99 | 8,823,404 | -0.61(-0.86%) |
Sep 01, 2023 | 71.44 | 71.48 | 70.36 | 70.59 | 8,529,233 | -0.61(-0.85%) |
Aug 31, 2023 | 71.30 | 71.55 | 71.19 | 71.20 | 7,900,600 | -0.36(-0.51%) |
Aug 30, 2023 | 71.53 | 71.78 | 71.37 | 71.56 | 9,891,197 | +0.12(+0.16%) |
Aug 29, 2023 | 71.23 | 71.49 | 70.83 | 71.45 | 9,711,002 | +0.25(+0.36%) |
Aug 28, 2023 | 71.10 | 71.32 | 70.94 | 71.19 | 7,066,338 | +0.32(+0.46%) |
Aug 25, 2023 | 70.77 | 71.04 | 70.43 | 70.87 | 13,374,986 | +0.39(+0.56%) |
Aug 24, 2023 | 70.80 | 71.44 | 70.46 | 70.48 | 14,099,637 | -0.57(-0.80%) |
Aug 23, 2023 | 70.82 | 71.04 | 70.70 | 71.04 | 11,032,800 | +0.47(+0.67%) |
Aug 22, 2023 | 70.75 | 70.83 | 70.48 | 70.58 | 11,747,870 | -0.40(-0.57%) |
Aug 21, 2023 | 71.27 | 71.41 | 70.67 | 70.98 | 12,268,239 | -0.48(-0.67%) |
Aug 18, 2023 | 71.07 | 71.60 | 71.01 | 71.46 | 12,604,501 | +0.26(+0.37%) |
Aug 17, 2023 | 71.91 | 72.09 | 71.08 | 71.19 | 12,056,360 | -0.69(-0.97%) |
Aug 16, 2023 | 72.35 | 72.55 | 71.80 | 71.89 | 15,139,224 | -0.17(-0.23%) |
Aug 15, 2023 | 72.63 | 72.75 | 72.02 | 72.05 | 13,547,770 | -0.78(-1.07%) |
Aug 14, 2023 | 73.30 | 73.49 | 72.70 | 72.84 | 11,736,626 | -0.36(-0.49%) |
Aug 11, 2023 | 73.11 | 73.38 | 72.93 | 73.20 | 7,636,184 | +0.12(+0.16%) |
Aug 10, 2023 | 73.46 | 73.91 | 72.98 | 73.08 | 10,584,293 | -0.15(-0.20%) |
Aug 09, 2023 | 73.16 | 73.61 | 73.04 | 73.23 | 12,172,956 | +0.11(+0.15%) |
Aug 08, 2023 | 73.60 | 73.67 | 72.92 | 73.12 | 12,143,733 | -0.53(-0.72%) |
Aug 07, 2023 | 73.19 | 73.73 | 73.17 | 73.65 | 9,069,925 | +0.60(+0.82%) |
Aug 04, 2023 | 73.88 | 74.06 | 72.98 | 73.05 | 10,242,208 | -0.73(-0.99%) |
Aug 03, 2023 | 73.95 | 74.14 | 73.75 | 73.78 | 8,969,248 | -0.21(-0.28%) |
Aug 02, 2023 | 73.43 | 74.46 | 73.43 | 73.99 | 11,761,662 | +0.26(+0.36%) |