Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 64.62 | 65.25 | 64.34 | 65.07 | 3,090,330 | +0.24(+0.37%) |
Oct 30, 2023 | 65.51 | 65.73 | 64.07 | 64.83 | 2,886,465 | +0.01(+0.02%) |
Oct 27, 2023 | 64.93 | 65.29 | 64.39 | 64.82 | 2,571,753 | -0.07(-0.11%) |
Oct 26, 2023 | 63.57 | 65.96 | 63.30 | 64.89 | 3,178,394 | +0.50(+0.77%) |
Oct 25, 2023 | 65.24 | 66.25 | 62.85 | 64.39 | 8,140,874 | -5.63(-8.04%) |
Oct 24, 2023 | 70.48 | 70.67 | 69.71 | 70.02 | 1,909,382 | +0.24(+0.34%) |
Oct 23, 2023 | 70.29 | 70.86 | 69.64 | 69.78 | 2,399,793 | -0.23(-0.33%) |
Oct 20, 2023 | 71.08 | 71.18 | 69.86 | 70.01 | 1,914,016 | -0.86(-1.21%) |
Oct 19, 2023 | 71.79 | 72.36 | 70.63 | 70.87 | 1,983,773 | -0.98(-1.36%) |
Oct 18, 2023 | 74.07 | 74.07 | 71.84 | 71.85 | 1,949,712 | -3.05(-4.07%) |
Oct 17, 2023 | 74.00 | 75.20 | 73.85 | 74.90 | 1,536,114 | +0.48(+0.64%) |
Oct 16, 2023 | 74.67 | 75.06 | 74.00 | 74.42 | 1,506,249 | +0.54(+0.73%) |
Oct 13, 2023 | 75.68 | 75.89 | 73.47 | 73.88 | 1,648,877 | -1.86(-2.46%) |
Oct 12, 2023 | 77.09 | 77.09 | 75.17 | 75.75 | 1,462,458 | -1.17(-1.52%) |
Oct 11, 2023 | 76.24 | 76.94 | 76.11 | 76.91 | 1,311,252 | +0.69(+0.90%) |
Oct 10, 2023 | 75.39 | 76.84 | 75.20 | 76.22 | 2,003,178 | +1.02(+1.35%) |
Oct 09, 2023 | 74.71 | 75.54 | 74.26 | 75.21 | 877,017 | -0.01(-0.01%) |
Oct 06, 2023 | 73.80 | 75.69 | 73.45 | 75.22 | 1,710,053 | +0.86(+1.15%) |
Oct 05, 2023 | 74.28 | 74.56 | 73.67 | 74.36 | 1,506,365 | +0.66(+0.89%) |
Oct 04, 2023 | 73.12 | 73.98 | 72.57 | 73.70 | 1,596,915 | +0.58(+0.79%) |
Oct 03, 2023 | 73.17 | 73.70 | 72.63 | 73.12 | 1,519,310 | -0.34(-0.46%) |
Oct 02, 2023 | 73.71 | 74.63 | 73.11 | 73.46 | 1,687,631 | -0.46(-0.62%) |
Sep 29, 2023 | 74.66 | 74.83 | 73.79 | 73.92 | 1,812,615 | -0.21(-0.28%) |
Sep 28, 2023 | 73.52 | 74.84 | 73.11 | 74.13 | 1,168,468 | +0.78(+1.06%) |
Sep 27, 2023 | 73.54 | 73.85 | 72.96 | 73.35 | 1,380,585 | +0.33(+0.45%) |
Sep 26, 2023 | 73.94 | 74.56 | 72.80 | 73.02 | 1,879,100 | -1.56(-2.09%) |
Sep 25, 2023 | 73.90 | 74.75 | 74.40 | 74.58 | 1,085,431 | +0.54(+0.73%) |
Sep 22, 2023 | 73.53 | 74.40 | 73.53 | 74.04 | 1,151,549 | +0.36(+0.49%) |
Sep 21, 2023 | 74.53 | 74.53 | 73.64 | 73.68 | 959,579 | -1.13(-1.51%) |
Sep 20, 2023 | 75.89 | 76.33 | 74.78 | 74.81 | 1,389,186 | -0.62(-0.82%) |
Sep 19, 2023 | 75.89 | 76.10 | 74.74 | 75.43 | 1,912,914 | -0.79(-1.03%) |
Sep 18, 2023 | 75.83 | 76.70 | 75.65 | 76.21 | 1,131,261 | +0.47(+0.62%) |
Sep 15, 2023 | 75.68 | 76.18 | 75.31 | 75.75 | 2,395,680 | -0.23(-0.30%) |
Sep 14, 2023 | 76.09 | 76.35 | 75.44 | 75.97 | 1,459,146 | +0.40(+0.53%) |
Sep 13, 2023 | 75.85 | 76.56 | 75.22 | 75.58 | 1,790,318 | -0.65(-0.85%) |
Sep 12, 2023 | 77.85 | 78.75 | 76.13 | 76.22 | 1,960,409 | -2.03(-2.60%) |
Sep 11, 2023 | 77.33 | 78.37 | 77.13 | 78.26 | 1,596,337 | +0.95(+1.22%) |
Sep 08, 2023 | 78.25 | 78.56 | 77.17 | 77.31 | 1,423,539 | -1.09(-1.39%) |
Sep 07, 2023 | 77.01 | 78.47 | 76.58 | 78.40 | 2,869,894 | +0.97(+1.25%) |
Sep 06, 2023 | 76.92 | 77.66 | 76.53 | 77.43 | 1,070,267 | +0.28(+0.36%) |
Sep 05, 2023 | 78.81 | 78.81 | 77.13 | 77.15 | 1,486,475 | -1.61(-2.05%) |
Sep 01, 2023 | 79.12 | 79.24 | 78.48 | 78.77 | 1,216,585 | +0.17(+0.22%) |
Aug 31, 2023 | 78.87 | 79.15 | 78.60 | 78.60 | 1,903,913 | -0.27(-0.34%) |
Aug 30, 2023 | 78.60 | 79.04 | 78.39 | 78.87 | 1,450,537 | +0.60(+0.76%) |
Aug 29, 2023 | 77.12 | 78.34 | 77.02 | 78.27 | 1,170,689 | +1.08(+1.39%) |
Aug 28, 2023 | 76.94 | 77.62 | 76.78 | 77.19 | 916,291 | +0.49(+0.64%) |
Aug 25, 2023 | 76.24 | 77.03 | 75.62 | 76.70 | 3,115,078 | +0.97(+1.28%) |
Aug 24, 2023 | 77.10 | 77.69 | 75.66 | 75.74 | 2,214,058 | -1.73(-2.24%) |
Aug 23, 2023 | 76.45 | 77.73 | 76.16 | 77.47 | 1,316,811 | +1.26(+1.66%) |
Aug 22, 2023 | 76.51 | 76.82 | 75.85 | 76.21 | 1,373,995 | +0.04(+0.05%) |
Aug 21, 2023 | 75.77 | 76.31 | 75.44 | 76.17 | 1,427,992 | +0.40(+0.53%) |
Aug 18, 2023 | 76.19 | 76.34 | 75.02 | 75.77 | 3,514,527 | -1.29(-1.68%) |
Aug 17, 2023 | 78.68 | 78.80 | 77.04 | 77.06 | 1,959,645 | -1.33(-1.70%) |
Aug 16, 2023 | 78.53 | 79.03 | 78.24 | 78.40 | 1,789,210 | -0.39(-0.49%) |
Aug 15, 2023 | 78.97 | 79.17 | 78.38 | 78.79 | 1,761,417 | -0.68(-0.85%) |
Aug 14, 2023 | 79.06 | 79.48 | 78.81 | 79.46 | 1,769,598 | +0.38(+0.48%) |
Aug 11, 2023 | 78.72 | 79.14 | 78.35 | 79.08 | 2,069,472 | +0.05(+0.06%) |
Aug 10, 2023 | 78.70 | 79.57 | 78.24 | 79.03 | 2,939,520 | +0.45(+0.57%) |
Aug 09, 2023 | 78.41 | 78.83 | 78.06 | 78.59 | 1,818,237 | +0.18(+0.23%) |
Aug 08, 2023 | 77.48 | 78.57 | 77.12 | 78.41 | 1,820,725 | +0.29(+0.37%) |
Aug 07, 2023 | 77.56 | 78.78 | 77.56 | 78.12 | 2,238,986 | +1.06(+1.37%) |
Aug 04, 2023 | 78.10 | 78.30 | 76.93 | 77.06 | 1,715,514 | -0.78(-1.00%) |
Aug 03, 2023 | 77.61 | 77.99 | 77.00 | 77.84 | 2,181,809 | -0.12(-0.15%) |
Aug 02, 2023 | 77.64 | 78.39 | 77.17 | 77.96 | 2,338,362 | -0.03(-0.04%) |