Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 65.33 | 66.22 | 63.45 | 65.63 | 6,295,844 | +0.94(+1.45%) |
Oct 30, 2023 | 63.81 | 65.05 | 63.81 | 64.70 | 4,023,216 | +1.04(+1.63%) |
Oct 27, 2023 | 64.40 | 64.86 | 63.58 | 63.66 | 2,932,762 | -0.97(-1.50%) |
Oct 26, 2023 | 65.08 | 65.47 | 64.58 | 64.63 | 2,184,247 | -0.27(-0.41%) |
Oct 25, 2023 | 64.59 | 65.20 | 64.49 | 64.89 | 2,032,388 | +0.41(+0.64%) |
Oct 24, 2023 | 64.51 | 65.23 | 64.47 | 64.48 | 2,322,430 | +0.32(+0.49%) |
Oct 23, 2023 | 64.16 | 65.01 | 64.12 | 64.16 | 2,212,228 | -0.42(-0.66%) |
Oct 20, 2023 | 65.03 | 65.43 | 64.47 | 64.59 | 2,878,367 | -0.23(-0.35%) |
Oct 19, 2023 | 64.43 | 65.64 | 64.37 | 64.81 | 2,952,689 | +0.47(+0.74%) |
Oct 18, 2023 | 63.92 | 64.52 | 63.51 | 64.34 | 2,386,939 | +0.32(+0.49%) |
Oct 17, 2023 | 63.57 | 64.20 | 63.33 | 64.02 | 2,264,776 | +0.45(+0.71%) |
Oct 16, 2023 | 62.78 | 63.67 | 62.37 | 63.57 | 2,277,990 | +1.13(+1.80%) |
Oct 13, 2023 | 61.80 | 62.66 | 61.80 | 62.45 | 2,882,777 | +0.56(+0.91%) |
Oct 12, 2023 | 63.30 | 63.37 | 61.65 | 61.88 | 3,456,985 | -1.37(-2.17%) |
Oct 11, 2023 | 63.87 | 63.94 | 62.65 | 63.25 | 2,685,450 | -0.19(-0.30%) |
Oct 10, 2023 | 62.86 | 63.79 | 62.86 | 63.44 | 3,105,004 | +0.83(+1.32%) |
Oct 09, 2023 | 61.82 | 62.78 | 61.60 | 62.61 | 2,345,409 | +0.47(+0.76%) |
Oct 06, 2023 | 62.60 | 62.70 | 61.43 | 62.14 | 3,325,181 | -0.69(-1.10%) |
Oct 05, 2023 | 63.64 | 63.93 | 62.82 | 62.83 | 2,472,321 | -0.84(-1.32%) |
Oct 04, 2023 | 63.22 | 63.86 | 62.79 | 63.67 | 2,705,837 | +0.71(+1.12%) |
Oct 03, 2023 | 63.44 | 63.90 | 62.57 | 62.96 | 2,331,488 | -0.88(-1.38%) |
Oct 02, 2023 | 64.65 | 64.65 | 63.57 | 63.85 | 2,502,067 | -0.85(-1.32%) |
Sep 29, 2023 | 65.64 | 65.90 | 64.60 | 64.70 | 2,680,198 | -0.46(-0.71%) |
Sep 28, 2023 | 64.10 | 65.27 | 63.87 | 65.16 | 3,289,864 | +1.28(+2.01%) |
Sep 27, 2023 | 64.82 | 64.87 | 63.49 | 63.87 | 3,199,171 | -1.00(-1.54%) |
Sep 26, 2023 | 66.93 | 67.09 | 64.85 | 64.87 | 3,137,238 | -2.51(-3.72%) |
Sep 25, 2023 | 66.85 | 67.48 | 67.10 | 67.38 | 1,930,884 | +0.16(+0.23%) |
Sep 22, 2023 | 68.03 | 68.21 | 67.20 | 67.22 | 2,388,404 | -0.87(-1.28%) |
Sep 21, 2023 | 69.03 | 69.14 | 68.07 | 68.10 | 2,434,277 | -1.05(-1.52%) |
Sep 20, 2023 | 69.23 | 69.65 | 69.06 | 69.14 | 2,097,878 | +0.08(+0.11%) |
Sep 19, 2023 | 69.38 | 69.80 | 68.95 | 69.07 | 1,791,238 | -0.30(-0.44%) |
Sep 18, 2023 | 69.60 | 69.65 | 68.88 | 69.37 | 1,823,253 | -0.20(-0.28%) |
Sep 15, 2023 | 69.72 | 70.18 | 69.51 | 69.57 | 4,232,521 | -0.05(-0.07%) |
Sep 14, 2023 | 68.80 | 69.77 | 68.80 | 69.61 | 1,740,345 | +1.14(+1.66%) |
Sep 13, 2023 | 68.69 | 68.75 | 68.00 | 68.48 | 1,722,084 | -0.04(-0.06%) |
Sep 12, 2023 | 68.91 | 68.92 | 68.31 | 68.52 | 1,897,993 | -0.22(-0.31%) |
Sep 11, 2023 | 68.59 | 69.36 | 68.43 | 68.73 | 2,268,210 | +0.22(+0.31%) |
Sep 08, 2023 | 67.77 | 68.56 | 67.46 | 68.52 | 2,548,402 | +0.77(+1.14%) |
Sep 07, 2023 | 67.22 | 67.89 | 67.08 | 67.74 | 2,649,996 | +0.70(+1.04%) |
Sep 06, 2023 | 67.19 | 67.73 | 66.84 | 67.05 | 3,178,011 | -0.21(-0.31%) |
Sep 05, 2023 | 68.57 | 68.57 | 66.78 | 67.25 | 3,539,678 | -1.60(-2.32%) |
Sep 01, 2023 | 68.45 | 69.10 | 68.43 | 68.85 | 2,049,479 | +0.63(+0.92%) |
Aug 31, 2023 | 68.70 | 68.94 | 68.21 | 68.22 | 2,604,692 | -0.43(-0.63%) |
Aug 30, 2023 | 69.19 | 69.34 | 68.57 | 68.66 | 2,248,040 | -0.38(-0.55%) |
Aug 29, 2023 | 68.91 | 69.14 | 68.07 | 69.04 | 1,980,855 | +0.20(+0.28%) |
Aug 28, 2023 | 68.57 | 68.98 | 68.33 | 68.84 | 1,823,795 | +0.51(+0.75%) |
Aug 25, 2023 | 68.90 | 69.22 | 68.18 | 68.33 | 2,297,385 | -0.14(-0.20%) |
Aug 24, 2023 | 68.66 | 69.51 | 68.35 | 68.47 | 2,732,500 | -0.41(-0.60%) |
Aug 23, 2023 | 68.67 | 69.08 | 68.48 | 68.88 | 2,860,147 | +0.12(+0.17%) |
Aug 22, 2023 | 69.31 | 69.60 | 68.33 | 68.76 | 2,134,299 | -0.85(-1.22%) |
Aug 21, 2023 | 69.82 | 70.08 | 69.20 | 69.61 | 1,738,699 | -0.39(-0.56%) |
Aug 18, 2023 | 69.75 | 70.55 | 69.63 | 70.01 | 4,749,790 | +0.01(+0.01%) |
Aug 17, 2023 | 70.74 | 71.26 | 69.96 | 70.00 | 2,051,409 | -0.61(-0.86%) |
Aug 16, 2023 | 70.09 | 72.08 | 69.98 | 70.60 | 3,030,950 | +0.85(+1.22%) |
Aug 15, 2023 | 69.10 | 69.91 | 68.74 | 69.75 | 2,277,229 | +0.25(+0.37%) |
Aug 14, 2023 | 70.53 | 70.72 | 69.32 | 69.50 | 2,551,718 | -0.99(-1.40%) |
Aug 11, 2023 | 70.63 | 70.97 | 70.14 | 70.49 | 1,815,132 | -0.11(-0.15%) |
Aug 10, 2023 | 72.05 | 72.29 | 70.37 | 70.59 | 2,254,979 | -1.43(-1.99%) |
Aug 09, 2023 | 71.70 | 72.48 | 71.58 | 72.02 | 1,864,952 | +0.41(+0.57%) |
Aug 08, 2023 | 72.36 | 72.55 | 71.35 | 71.61 | 1,720,321 | -1.04(-1.43%) |
Aug 07, 2023 | 72.35 | 72.84 | 72.11 | 72.65 | 1,425,220 | +0.37(+0.52%) |
Aug 04, 2023 | 72.79 | 73.34 | 72.20 | 72.28 | 2,733,171 | -0.42(-0.58%) |
Aug 03, 2023 | 73.55 | 74.07 | 72.64 | 72.70 | 3,153,994 | -1.38(-1.86%) |
Aug 02, 2023 | 74.04 | 75.02 | 73.44 | 74.08 | 2,079,698 | -0.52(-0.70%) |