Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 61.04 | 61.88 | 60.69 | 61.81 | 277,760 | +0.99(+1.63%) |
Oct 30, 2023 | 61.25 | 62.03 | 59.77 | 60.82 | 293,745 | +0.58(+0.97%) |
Oct 27, 2023 | 61.68 | 61.76 | 59.66 | 60.24 | 464,708 | -1.55(-2.50%) |
Oct 26, 2023 | 60.69 | 62.40 | 60.61 | 61.78 | 368,505 | +1.39(+2.30%) |
Oct 25, 2023 | 59.82 | 60.78 | 59.14 | 60.40 | 457,928 | -0.07(-0.11%) |
Oct 24, 2023 | 61.77 | 61.77 | 59.50 | 60.46 | 322,337 | -0.55(-0.89%) |
Oct 23, 2023 | 60.54 | 62.40 | 60.54 | 61.01 | 612,429 | -0.09(-0.15%) |
Oct 20, 2023 | 64.60 | 64.60 | 61.01 | 61.10 | 650,514 | -3.68(-5.68%) |
Oct 19, 2023 | 64.54 | 66.71 | 63.87 | 64.78 | 559,282 | +0.31(+0.48%) |
Oct 18, 2023 | 67.90 | 67.90 | 64.06 | 64.47 | 867,886 | -4.17(-6.08%) |
Oct 17, 2023 | 67.00 | 70.12 | 67.00 | 68.64 | 745,479 | +0.91(+1.35%) |
Oct 16, 2023 | 66.30 | 68.25 | 66.32 | 67.73 | 691,220 | +2.41(+3.69%) |
Oct 13, 2023 | 68.04 | 68.13 | 65.24 | 65.32 | 497,324 | -1.98(-2.95%) |
Oct 12, 2023 | 67.59 | 67.81 | 64.78 | 67.30 | 505,748 | -0.29(-0.43%) |
Oct 11, 2023 | 67.04 | 68.44 | 66.55 | 67.59 | 363,529 | +0.59(+0.89%) |
Oct 10, 2023 | 66.95 | 67.59 | 66.35 | 67.00 | 520,178 | +1.33(+2.02%) |
Oct 09, 2023 | 65.47 | 66.25 | 65.12 | 65.67 | 474,321 | -0.52(-0.78%) |
Oct 06, 2023 | 64.76 | 66.81 | 64.07 | 66.18 | 484,708 | +0.63(+0.97%) |
Oct 05, 2023 | 64.42 | 65.90 | 64.22 | 65.55 | 314,574 | +1.40(+2.18%) |
Oct 04, 2023 | 63.89 | 64.31 | 62.91 | 64.15 | 449,002 | +0.46(+0.72%) |
Oct 03, 2023 | 63.90 | 63.92 | 61.66 | 63.70 | 545,956 | -0.92(-1.43%) |
Oct 02, 2023 | 66.56 | 66.84 | 64.38 | 64.62 | 483,007 | -1.83(-2.76%) |
Sep 29, 2023 | 65.71 | 67.49 | 65.71 | 66.45 | 497,876 | +1.36(+2.09%) |
Sep 28, 2023 | 64.56 | 65.59 | 63.40 | 65.09 | 457,830 | +0.49(+0.75%) |
Sep 27, 2023 | 65.49 | 65.71 | 64.01 | 64.61 | 296,858 | -0.27(-0.41%) |
Sep 26, 2023 | 64.97 | 66.40 | 63.73 | 64.88 | 358,761 | -1.00(-1.52%) |
Sep 25, 2023 | 64.62 | 65.95 | 65.43 | 65.88 | 320,969 | +1.00(+1.54%) |
Sep 22, 2023 | 64.89 | 65.52 | 64.07 | 64.88 | 533,514 | -0.01(-0.02%) |
Sep 21, 2023 | 64.78 | 65.67 | 63.96 | 64.89 | 667,035 | -0.37(-0.56%) |
Sep 20, 2023 | 66.83 | 67.17 | 65.17 | 65.25 | 332,438 | -1.09(-1.64%) |
Sep 19, 2023 | 66.12 | 66.47 | 65.37 | 66.34 | 328,393 | +0.53(+0.80%) |
Sep 18, 2023 | 66.29 | 66.29 | 64.72 | 65.82 | 360,673 | -0.48(-0.72%) |
Sep 15, 2023 | 66.71 | 67.03 | 65.91 | 66.29 | 1,609,828 | -0.87(-1.30%) |
Sep 14, 2023 | 67.65 | 68.09 | 66.73 | 67.17 | 477,928 | +0.32(+0.47%) |
Sep 13, 2023 | 68.27 | 68.27 | 66.33 | 66.85 | 485,908 | -1.10(-1.62%) |
Sep 12, 2023 | 67.69 | 68.69 | 66.83 | 67.95 | 378,761 | +0.39(+0.57%) |
Sep 11, 2023 | 67.61 | 68.40 | 66.93 | 67.56 | 414,611 | +0.49(+0.72%) |
Sep 08, 2023 | 66.23 | 67.29 | 65.28 | 67.08 | 297,644 | +1.20(+1.82%) |
Sep 07, 2023 | 66.55 | 67.28 | 65.80 | 65.88 | 687,151 | -1.04(-1.56%) |
Sep 06, 2023 | 67.26 | 67.98 | 65.82 | 66.92 | 698,519 | -0.88(-1.30%) |
Sep 05, 2023 | 67.84 | 68.51 | 66.76 | 67.80 | 414,561 | -0.52(-0.75%) |
Sep 01, 2023 | 66.87 | 68.37 | 66.24 | 68.32 | 436,196 | +2.34(+3.55%) |
Aug 31, 2023 | 66.12 | 66.67 | 65.45 | 65.98 | 319,437 | -0.08(-0.12%) |
Aug 30, 2023 | 66.52 | 66.81 | 65.77 | 66.06 | 346,137 | -0.50(-0.74%) |
Aug 29, 2023 | 65.80 | 66.89 | 65.20 | 66.55 | 251,677 | +0.80(+1.22%) |
Aug 28, 2023 | 65.37 | 66.49 | 64.22 | 65.75 | 266,526 | +1.01(+1.56%) |
Aug 25, 2023 | 65.98 | 66.73 | 63.97 | 64.74 | 444,904 | -1.03(-1.57%) |
Aug 24, 2023 | 65.25 | 66.43 | 65.13 | 65.77 | 320,518 | +0.52(+0.79%) |
Aug 23, 2023 | 64.31 | 65.26 | 63.73 | 65.25 | 594,331 | +0.81(+1.26%) |
Aug 22, 2023 | 66.24 | 66.41 | 64.32 | 64.44 | 496,779 | -1.80(-2.72%) |
Aug 21, 2023 | 66.37 | 66.46 | 65.52 | 66.24 | 506,576 | +0.30(+0.45%) |
Aug 18, 2023 | 65.66 | 66.47 | 65.46 | 65.95 | 310,736 | -0.47(-0.70%) |
Aug 17, 2023 | 67.28 | 67.28 | 65.83 | 66.41 | 422,271 | -0.36(-0.53%) |
Aug 16, 2023 | 67.91 | 68.49 | 66.62 | 66.77 | 447,383 | -1.28(-1.88%) |
Aug 15, 2023 | 69.30 | 69.79 | 67.92 | 68.05 | 409,406 | -2.40(-3.41%) |
Aug 14, 2023 | 71.53 | 71.55 | 70.32 | 70.45 | 221,428 | -1.77(-2.46%) |
Aug 11, 2023 | 71.92 | 72.72 | 71.92 | 72.22 | 327,986 | -0.22(-0.30%) |
Aug 10, 2023 | 72.97 | 73.49 | 71.91 | 72.44 | 353,477 | -0.17(-0.23%) |
Aug 09, 2023 | 73.43 | 73.50 | 72.36 | 72.61 | 584,931 | -1.08(-1.47%) |
Aug 08, 2023 | 72.41 | 74.00 | 70.93 | 73.69 | 693,679 | -1.60(-2.12%) |
Aug 07, 2023 | 74.34 | 77.02 | 74.34 | 75.28 | 639,864 | +1.33(+1.80%) |
Aug 04, 2023 | 73.12 | 74.66 | 72.98 | 73.96 | 346,459 | +0.50(+0.67%) |
Aug 03, 2023 | 72.37 | 73.86 | 71.63 | 73.46 | 408,543 | +0.80(+1.11%) |
Aug 02, 2023 | 72.22 | 73.00 | 71.43 | 72.66 | 905,533 | -1.13(-1.53%) |