Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 60.92 | 61.92 | 60.81 | 60.92 | 225,194 | +0.02(+0.03%) |
Oct 30, 2023 | 61.08 | 61.42 | 59.97 | 60.91 | 182,889 | +0.62(+1.04%) |
Oct 27, 2023 | 60.71 | 61.11 | 59.89 | 60.28 | 269,761 | -0.56(-0.93%) |
Oct 26, 2023 | 61.61 | 62.35 | 59.13 | 60.85 | 433,387 | +3.35(+5.82%) |
Oct 25, 2023 | 58.62 | 58.62 | 57.47 | 57.50 | 197,623 | -1.46(-2.47%) |
Oct 24, 2023 | 59.28 | 59.85 | 58.67 | 58.95 | 154,719 | -0.08(-0.13%) |
Oct 23, 2023 | 58.07 | 59.95 | 58.07 | 59.03 | 148,523 | +0.91(+1.57%) |
Oct 20, 2023 | 59.25 | 59.37 | 58.07 | 58.12 | 178,272 | -0.82(-1.40%) |
Oct 19, 2023 | 60.14 | 60.30 | 58.78 | 58.94 | 194,055 | -1.18(-1.96%) |
Oct 18, 2023 | 60.39 | 61.04 | 59.24 | 60.12 | 135,806 | -1.15(-1.88%) |
Oct 17, 2023 | 60.78 | 62.51 | 60.78 | 61.27 | 183,740 | -0.27(-0.43%) |
Oct 16, 2023 | 61.74 | 62.05 | 60.98 | 61.54 | 188,907 | +0.41(+0.66%) |
Oct 13, 2023 | 61.30 | 61.65 | 60.81 | 61.13 | 176,156 | +0.16(+0.26%) |
Oct 12, 2023 | 63.38 | 63.38 | 59.84 | 60.97 | 208,611 | -2.79(-4.38%) |
Oct 11, 2023 | 63.61 | 64.42 | 62.61 | 63.77 | 133,057 | +0.04(+0.06%) |
Oct 10, 2023 | 62.74 | 64.46 | 62.74 | 63.73 | 135,741 | +1.10(+1.76%) |
Oct 09, 2023 | 61.30 | 62.79 | 60.67 | 62.63 | 127,433 | +1.01(+1.64%) |
Oct 06, 2023 | 60.80 | 61.95 | 60.28 | 61.62 | 213,499 | -0.01(-0.02%) |
Oct 05, 2023 | 62.17 | 62.97 | 61.28 | 61.63 | 228,254 | -0.71(-1.14%) |
Oct 04, 2023 | 62.91 | 63.42 | 62.08 | 62.34 | 376,504 | -0.32(-0.51%) |
Oct 03, 2023 | 64.49 | 64.71 | 62.08 | 62.66 | 248,268 | -2.62(-4.01%) |
Oct 02, 2023 | 65.62 | 66.70 | 64.59 | 65.27 | 202,490 | -0.88(-1.33%) |
Sep 29, 2023 | 67.36 | 67.66 | 65.63 | 66.16 | 153,339 | -0.71(-1.07%) |
Sep 28, 2023 | 65.75 | 67.21 | 65.75 | 66.87 | 246,446 | +1.22(+1.86%) |
Sep 27, 2023 | 65.14 | 66.35 | 65.14 | 65.65 | 264,225 | +0.86(+1.33%) |
Sep 26, 2023 | 65.66 | 66.27 | 64.56 | 64.79 | 148,947 | -1.26(-1.90%) |
Sep 25, 2023 | 65.94 | 66.50 | 65.65 | 66.05 | 131,058 | -0.33(-0.49%) |
Sep 22, 2023 | 66.30 | 66.74 | 65.49 | 66.37 | 131,714 | +0.57(+0.87%) |
Sep 21, 2023 | 66.43 | 66.92 | 65.20 | 65.80 | 228,444 | -1.81(-2.68%) |
Sep 20, 2023 | 70.25 | 70.73 | 67.58 | 67.61 | 156,983 | -2.08(-2.98%) |
Sep 19, 2023 | 68.62 | 69.82 | 68.13 | 69.69 | 186,782 | +0.64(+0.93%) |
Sep 18, 2023 | 69.31 | 69.88 | 68.75 | 69.05 | 241,541 | +0.07(+0.10%) |
Sep 15, 2023 | 69.89 | 69.89 | 67.91 | 68.98 | 823,658 | -1.70(-2.41%) |
Sep 14, 2023 | 70.14 | 70.75 | 69.43 | 70.68 | 166,729 | +1.44(+2.07%) |
Sep 13, 2023 | 70.29 | 70.52 | 68.71 | 69.25 | 169,013 | -0.82(-1.17%) |
Sep 12, 2023 | 71.63 | 72.08 | 69.59 | 70.07 | 107,974 | -1.54(-2.14%) |
Sep 11, 2023 | 71.75 | 73.14 | 71.51 | 71.60 | 107,921 | +0.33(+0.46%) |
Sep 08, 2023 | 71.70 | 72.53 | 71.22 | 71.28 | 123,593 | -0.80(-1.11%) |
Sep 07, 2023 | 70.78 | 72.46 | 70.31 | 72.08 | 181,067 | +1.03(+1.45%) |
Sep 06, 2023 | 69.74 | 71.22 | 69.74 | 71.05 | 179,980 | +1.59(+2.28%) |
Sep 05, 2023 | 74.26 | 74.27 | 69.44 | 69.46 | 274,981 | -5.85(-7.77%) |
Sep 01, 2023 | 73.65 | 75.52 | 73.65 | 75.32 | 135,585 | +1.76(+2.40%) |
Aug 31, 2023 | 73.39 | 73.95 | 73.10 | 73.56 | 122,588 | -0.17(-0.23%) |
Aug 30, 2023 | 72.24 | 74.29 | 72.24 | 73.72 | 186,596 | +1.00(+1.38%) |
Aug 29, 2023 | 70.20 | 72.75 | 69.84 | 72.72 | 171,644 | +2.22(+3.15%) |
Aug 28, 2023 | 70.88 | 71.38 | 69.88 | 70.50 | 206,522 | +0.22(+0.31%) |
Aug 25, 2023 | 70.81 | 71.00 | 67.96 | 70.29 | 267,173 | -0.23(-0.32%) |
Aug 24, 2023 | 70.80 | 71.76 | 70.03 | 70.51 | 219,416 | -0.76(-1.07%) |
Aug 23, 2023 | 70.33 | 72.43 | 70.01 | 71.27 | 200,913 | +0.88(+1.25%) |
Aug 22, 2023 | 69.63 | 70.82 | 68.92 | 70.40 | 304,641 | +1.10(+1.58%) |
Aug 21, 2023 | 68.96 | 69.39 | 68.09 | 69.30 | 385,216 | +0.35(+0.50%) |
Aug 18, 2023 | 67.83 | 69.02 | 67.70 | 68.95 | 381,287 | +0.28(+0.40%) |
Aug 17, 2023 | 73.10 | 73.15 | 68.27 | 68.68 | 347,580 | -4.07(-5.59%) |
Aug 16, 2023 | 74.21 | 74.78 | 72.75 | 72.75 | 135,023 | -1.57(-2.11%) |
Aug 15, 2023 | 73.52 | 74.75 | 72.45 | 74.32 | 171,012 | +0.90(+1.22%) |
Aug 14, 2023 | 72.37 | 73.90 | 72.24 | 73.42 | 186,600 | +0.42(+0.58%) |
Aug 11, 2023 | 72.94 | 73.86 | 72.51 | 72.99 | 165,585 | -0.35(-0.47%) |
Aug 10, 2023 | 75.19 | 75.71 | 72.48 | 73.34 | 122,856 | -1.40(-1.88%) |
Aug 09, 2023 | 75.23 | 75.69 | 74.48 | 74.74 | 132,545 | -0.56(-0.75%) |
Aug 08, 2023 | 75.02 | 75.58 | 74.09 | 75.30 | 207,814 | -0.62(-0.82%) |
Aug 07, 2023 | 74.71 | 76.71 | 74.71 | 75.93 | 129,716 | +0.82(+1.09%) |
Aug 04, 2023 | 73.47 | 75.31 | 73.23 | 75.11 | 232,855 | +1.59(+2.16%) |
Aug 03, 2023 | 75.70 | 75.70 | 72.20 | 73.52 | 198,889 | -2.18(-2.88%) |
Aug 02, 2023 | 76.29 | 76.89 | 74.82 | 75.70 | 205,726 | -1.39(-1.81%) |