Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 57.25 | 59.03 | 56.50 | 57.14 | 133,565 | -0.11(-0.19%) |
Oct 30, 2023 | 62.86 | 62.91 | 56.81 | 57.25 | 220,109 | -4.61(-7.45%) |
Oct 27, 2023 | 64.77 | 65.11 | 61.86 | 61.86 | 117,098 | -2.91(-4.49%) |
Oct 26, 2023 | 65.19 | 66.36 | 64.52 | 64.77 | 65,037 | +0.06(+0.09%) |
Oct 25, 2023 | 65.42 | 66.73 | 63.96 | 64.71 | 77,366 | -1.19(-1.81%) |
Oct 24, 2023 | 67.60 | 68.41 | 64.81 | 65.90 | 124,125 | -0.76(-1.14%) |
Oct 23, 2023 | 63.98 | 67.09 | 63.30 | 66.66 | 76,602 | +1.68(+2.59%) |
Oct 20, 2023 | 64.67 | 66.38 | 63.77 | 64.98 | 83,991 | +0.29(+0.45%) |
Oct 19, 2023 | 64.14 | 65.76 | 63.51 | 64.69 | 45,985 | +0.95(+1.49%) |
Oct 18, 2023 | 63.90 | 63.90 | 62.68 | 63.74 | 83,731 | -0.66(-1.02%) |
Oct 17, 2023 | 62.81 | 66.09 | 61.74 | 64.40 | 94,271 | +0.88(+1.39%) |
Oct 16, 2023 | 62.50 | 64.18 | 62.81 | 63.52 | 90,611 | +2.13(+3.47%) |
Oct 13, 2023 | 63.89 | 64.22 | 60.25 | 61.39 | 218,275 | -3.32(-5.13%) |
Oct 12, 2023 | 71.09 | 71.09 | 64.33 | 64.71 | 109,118 | -6.31(-8.88%) |
Oct 11, 2023 | 71.65 | 71.68 | 70.00 | 71.02 | 71,678 | -0.38(-0.53%) |
Oct 10, 2023 | 70.00 | 72.72 | 70.00 | 71.40 | 109,451 | +1.65(+2.37%) |
Oct 09, 2023 | 68.29 | 70.02 | 67.25 | 69.75 | 84,783 | +0.40(+0.58%) |
Oct 06, 2023 | 67.00 | 73.45 | 66.73 | 69.35 | 210,279 | +2.15(+3.20%) |
Oct 05, 2023 | 66.50 | 67.82 | 65.88 | 67.20 | 88,839 | +0.69(+1.04%) |
Oct 04, 2023 | 64.00 | 67.00 | 63.30 | 66.51 | 117,400 | +2.48(+3.87%) |
Oct 03, 2023 | 65.50 | 66.21 | 63.83 | 64.03 | 127,562 | -1.58(-2.41%) |
Oct 02, 2023 | 66.13 | 67.96 | 65.03 | 65.61 | 125,567 | -0.51(-0.77%) |
Sep 29, 2023 | 67.38 | 68.55 | 65.46 | 66.12 | 117,831 | -0.27(-0.41%) |
Sep 28, 2023 | 65.67 | 67.42 | 64.16 | 66.39 | 187,302 | +0.70(+1.07%) |
Sep 27, 2023 | 67.15 | 68.33 | 65.22 | 65.69 | 175,149 | -1.03(-1.54%) |
Sep 26, 2023 | 68.70 | 69.56 | 66.44 | 66.72 | 128,060 | -2.31(-3.35%) |
Sep 25, 2023 | 67.81 | 69.71 | 68.38 | 69.03 | 133,451 | +0.34(+0.49%) |
Sep 22, 2023 | 70.08 | 70.08 | 68.12 | 68.69 | 72,591 | -0.80(-1.15%) |
Sep 21, 2023 | 69.94 | 70.45 | 68.59 | 69.49 | 114,470 | -0.82(-1.17%) |
Sep 20, 2023 | 76.00 | 76.64 | 68.57 | 70.31 | 167,111 | -5.40(-7.13%) |
Sep 19, 2023 | 73.55 | 76.45 | 73.52 | 75.71 | 124,297 | +1.91(+2.59%) |
Sep 18, 2023 | 75.63 | 76.01 | 73.60 | 73.80 | 128,548 | -2.95(-3.84%) |
Sep 15, 2023 | 79.85 | 80.05 | 75.71 | 76.75 | 160,985 | -3.03(-3.80%) |
Sep 14, 2023 | 78.20 | 79.97 | 77.57 | 79.78 | 116,063 | +2.24(+2.89%) |
Sep 13, 2023 | 78.33 | 79.39 | 77.46 | 77.54 | 87,078 | -0.89(-1.13%) |
Sep 12, 2023 | 78.88 | 80.77 | 78.32 | 78.43 | 87,845 | -0.47(-0.60%) |
Sep 11, 2023 | 82.65 | 83.20 | 78.05 | 78.90 | 120,338 | -2.81(-3.44%) |
Sep 08, 2023 | 81.63 | 84.61 | 81.59 | 81.71 | 91,618 | +0.73(+0.90%) |
Sep 07, 2023 | 81.37 | 81.79 | 80.11 | 80.98 | 94,929 | -1.47(-1.78%) |
Sep 06, 2023 | 83.45 | 83.52 | 81.43 | 82.45 | 60,252 | -1.02(-1.22%) |
Sep 05, 2023 | 86.24 | 86.49 | 83.12 | 83.47 | 90,523 | -3.19(-3.68%) |
Sep 01, 2023 | 88.22 | 89.01 | 86.29 | 86.66 | 55,163 | -0.71(-0.81%) |
Aug 31, 2023 | 88.62 | 89.75 | 87.14 | 87.37 | 61,622 | -1.45(-1.63%) |
Aug 30, 2023 | 85.80 | 89.35 | 85.57 | 88.82 | 105,510 | +2.52(+2.92%) |
Aug 29, 2023 | 86.91 | 87.80 | 85.24 | 86.30 | 75,284 | -0.61(-0.70%) |
Aug 28, 2023 | 86.84 | 90.00 | 86.48 | 86.91 | 72,146 | +0.15(+0.17%) |
Aug 25, 2023 | 91.31 | 91.31 | 86.66 | 86.76 | 124,758 | -4.55(-4.98%) |
Aug 24, 2023 | 91.60 | 92.98 | 90.02 | 91.31 | 81,373 | -0.63(-0.69%) |
Aug 23, 2023 | 89.00 | 92.04 | 87.80 | 91.94 | 59,177 | +3.18(+3.58%) |
Aug 22, 2023 | 89.64 | 90.19 | 86.82 | 88.76 | 45,908 | +0.25(+0.28%) |
Aug 21, 2023 | 86.97 | 90.52 | 86.97 | 88.51 | 61,034 | +1.71(+1.97%) |
Aug 18, 2023 | 83.14 | 87.50 | 83.01 | 86.80 | 99,637 | +2.94(+3.51%) |
Aug 17, 2023 | 87.76 | 88.20 | 82.65 | 83.86 | 145,517 | -4.10(-4.66%) |
Aug 16, 2023 | 90.00 | 91.19 | 87.20 | 87.96 | 120,755 | -2.26(-2.50%) |
Aug 15, 2023 | 92.76 | 92.98 | 88.71 | 90.22 | 137,049 | -3.26(-3.49%) |
Aug 14, 2023 | 93.03 | 93.48 | 91.74 | 93.48 | 53,140 | -0.17(-0.18%) |
Aug 11, 2023 | 94.07 | 95.00 | 92.92 | 93.65 | 68,427 | -1.18(-1.24%) |
Aug 10, 2023 | 93.53 | 95.07 | 93.03 | 94.83 | 47,319 | +2.10(+2.26%) |
Aug 09, 2023 | 95.32 | 95.59 | 92.18 | 92.73 | 59,758 | -2.64(-2.77%) |
Aug 08, 2023 | 93.38 | 96.63 | 92.94 | 95.37 | 55,660 | +0.83(+0.88%) |
Aug 07, 2023 | 92.66 | 94.61 | 91.89 | 94.54 | 61,567 | +2.01(+2.17%) |
Aug 04, 2023 | 94.71 | 94.71 | 92.26 | 92.53 | 48,547 | -1.22(-1.30%) |
Aug 03, 2023 | 94.81 | 95.49 | 92.60 | 93.75 | 84,697 | -1.96(-2.05%) |
Aug 02, 2023 | 97.30 | 98.07 | 95.17 | 95.71 | 70,608 | -1.85(-1.90%) |