Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 63.34 | 64.37 | 63.18 | 64.11 | 1,355,473 | +0.77(+1.21%) |
Oct 30, 2023 | 62.42 | 63.79 | 62.38 | 63.34 | 1,527,912 | +1.54(+2.49%) |
Oct 27, 2023 | 63.45 | 63.74 | 61.70 | 61.80 | 1,358,200 | -1.37(-2.17%) |
Oct 26, 2023 | 62.15 | 63.72 | 61.82 | 63.17 | 3,609,641 | +1.84(+3.00%) |
Oct 25, 2023 | 61.55 | 61.81 | 60.73 | 61.34 | 3,261,036 | -0.48(-0.77%) |
Oct 24, 2023 | 62.41 | 63.03 | 61.64 | 61.81 | 1,782,412 | -0.61(-0.98%) |
Oct 23, 2023 | 62.09 | 63.50 | 61.86 | 62.43 | 1,437,288 | -0.10(-0.16%) |
Oct 20, 2023 | 64.00 | 64.33 | 62.50 | 62.52 | 1,948,667 | -1.19(-1.86%) |
Oct 19, 2023 | 64.09 | 65.65 | 63.34 | 63.71 | 3,112,539 | -0.43(-0.67%) |
Oct 18, 2023 | 67.26 | 68.18 | 62.56 | 64.14 | 4,868,212 | -4.54(-6.61%) |
Oct 17, 2023 | 66.34 | 68.90 | 66.11 | 68.68 | 2,772,126 | +1.71(+2.56%) |
Oct 16, 2023 | 66.24 | 67.18 | 65.75 | 66.97 | 1,182,235 | +1.39(+2.12%) |
Oct 13, 2023 | 65.63 | 66.12 | 65.12 | 65.58 | 1,111,052 | +0.31(+0.48%) |
Oct 12, 2023 | 66.48 | 66.73 | 64.64 | 65.27 | 1,222,385 | -1.22(-1.83%) |
Oct 11, 2023 | 65.84 | 66.74 | 65.84 | 66.48 | 1,048,044 | +0.60(+0.92%) |
Oct 10, 2023 | 66.50 | 66.97 | 65.76 | 65.88 | 1,372,751 | +0.54(+0.83%) |
Oct 09, 2023 | 64.41 | 65.39 | 64.34 | 65.33 | 1,141,334 | -0.28(-0.43%) |
Oct 06, 2023 | 64.50 | 66.22 | 64.13 | 65.62 | 1,369,459 | +0.77(+1.19%) |
Oct 05, 2023 | 64.37 | 64.99 | 63.77 | 64.85 | 1,567,455 | +0.17(+0.27%) |
Oct 04, 2023 | 65.20 | 65.50 | 63.70 | 64.67 | 1,386,253 | -0.32(-0.49%) |
Oct 03, 2023 | 65.66 | 66.17 | 64.57 | 64.99 | 1,858,293 | -0.99(-1.50%) |
Oct 02, 2023 | 67.24 | 67.24 | 65.70 | 65.99 | 1,357,588 | -1.60(-2.36%) |
Sep 29, 2023 | 67.76 | 68.49 | 67.40 | 67.58 | 988,528 | +0.26(+0.39%) |
Sep 28, 2023 | 66.74 | 67.66 | 66.61 | 67.32 | 1,238,222 | +0.74(+1.11%) |
Sep 27, 2023 | 67.42 | 67.42 | 65.98 | 66.58 | 933,390 | -0.50(-0.74%) |
Sep 26, 2023 | 66.66 | 67.63 | 66.49 | 67.08 | 1,193,012 | -0.25(-0.38%) |
Sep 25, 2023 | 67.30 | 67.36 | 66.89 | 67.33 | 773,451 | -0.20(-0.30%) |
Sep 22, 2023 | 67.72 | 67.94 | 66.84 | 67.53 | 1,376,296 | -0.11(-0.16%) |
Sep 21, 2023 | 67.65 | 68.02 | 67.14 | 67.64 | 1,194,359 | -0.32(-0.47%) |
Sep 20, 2023 | 68.98 | 69.08 | 67.92 | 67.96 | 732,768 | -0.56(-0.82%) |
Sep 19, 2023 | 69.64 | 70.14 | 68.47 | 68.52 | 976,129 | -1.27(-1.83%) |
Sep 18, 2023 | 70.43 | 70.43 | 69.31 | 69.80 | 740,501 | -0.93(-1.32%) |
Sep 15, 2023 | 71.44 | 71.69 | 70.51 | 70.73 | 1,796,221 | -0.72(-1.01%) |
Sep 14, 2023 | 70.38 | 71.65 | 70.38 | 71.45 | 1,338,607 | +1.51(+2.16%) |
Sep 13, 2023 | 70.65 | 70.70 | 69.11 | 69.94 | 1,353,155 | +0.06(+0.08%) |
Sep 12, 2023 | 74.93 | 75.74 | 67.90 | 69.89 | 3,779,339 | -5.09(-6.79%) |
Sep 11, 2023 | 74.71 | 76.00 | 74.71 | 74.97 | 1,206,784 | +0.67(+0.90%) |
Sep 08, 2023 | 73.55 | 74.34 | 72.77 | 74.30 | 939,464 | +0.82(+1.11%) |
Sep 07, 2023 | 73.12 | 73.89 | 72.53 | 73.48 | 1,233,351 | -0.03(-0.04%) |
Sep 06, 2023 | 73.24 | 74.20 | 72.85 | 73.51 | 883,490 | -0.10(-0.13%) |
Sep 05, 2023 | 74.13 | 74.96 | 73.49 | 73.61 | 1,107,291 | -0.83(-1.11%) |
Sep 01, 2023 | 73.97 | 74.56 | 73.63 | 74.44 | 1,257,990 | +1.17(+1.60%) |
Aug 31, 2023 | 73.40 | 73.69 | 72.73 | 73.26 | 2,132,594 | -0.04(-0.05%) |
Aug 30, 2023 | 73.36 | 73.91 | 73.07 | 73.30 | 881,136 | +0.06(+0.08%) |
Aug 29, 2023 | 72.74 | 73.45 | 72.41 | 73.24 | 824,606 | +0.50(+0.69%) |
Aug 28, 2023 | 72.37 | 73.62 | 72.22 | 72.74 | 758,942 | +0.83(+1.15%) |
Aug 25, 2023 | 72.96 | 73.43 | 71.70 | 71.92 | 966,795 | -0.68(-0.94%) |
Aug 24, 2023 | 72.73 | 73.86 | 72.11 | 72.60 | 717,905 | +0.00(+0.00%) |
Aug 23, 2023 | 71.56 | 72.95 | 71.40 | 72.60 | 1,013,729 | +1.08(+1.51%) |
Aug 22, 2023 | 73.35 | 73.69 | 71.43 | 71.52 | 1,055,344 | -1.86(-2.53%) |
Aug 21, 2023 | 73.91 | 74.23 | 72.39 | 73.38 | 1,078,437 | -0.53(-0.72%) |
Aug 18, 2023 | 73.23 | 74.39 | 73.21 | 73.91 | 989,488 | -0.20(-0.27%) |
Aug 17, 2023 | 74.01 | 74.80 | 73.54 | 74.11 | 844,456 | +0.41(+0.56%) |
Aug 16, 2023 | 73.62 | 74.45 | 73.42 | 73.70 | 1,120,501 | -0.41(-0.56%) |
Aug 15, 2023 | 75.05 | 75.05 | 73.92 | 74.11 | 711,582 | -1.70(-2.25%) |
Aug 14, 2023 | 76.52 | 76.52 | 75.28 | 75.82 | 753,019 | -1.15(-1.49%) |
Aug 11, 2023 | 76.41 | 77.32 | 76.28 | 76.96 | 698,559 | +0.13(+0.16%) |
Aug 10, 2023 | 76.81 | 77.55 | 76.46 | 76.84 | 793,484 | +0.75(+0.99%) |
Aug 09, 2023 | 76.67 | 77.14 | 75.98 | 76.09 | 667,274 | -0.57(-0.74%) |
Aug 08, 2023 | 75.23 | 76.78 | 74.80 | 76.65 | 821,992 | -1.21(-1.56%) |
Aug 07, 2023 | 77.73 | 78.57 | 77.58 | 77.87 | 525,446 | +0.58(+0.75%) |
Aug 04, 2023 | 77.70 | 78.57 | 77.18 | 77.29 | 687,791 | -0.54(-0.69%) |
Aug 03, 2023 | 76.87 | 78.49 | 76.44 | 77.83 | 936,692 | +0.65(+0.85%) |
Aug 02, 2023 | 76.49 | 77.28 | 75.70 | 77.17 | 867,287 | -0.09(-0.11%) |