Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 65.19 | 65.71 | 64.12 | 64.21 | 439,848 | -0.58(-0.89%) |
Oct 30, 2023 | 64.51 | 65.32 | 63.80 | 64.79 | 471,139 | -0.36(-0.56%) |
Oct 27, 2023 | 64.92 | 65.33 | 64.42 | 65.15 | 318,574 | -0.61(-0.93%) |
Oct 26, 2023 | 64.21 | 65.90 | 64.04 | 65.76 | 561,835 | +1.48(+2.31%) |
Oct 25, 2023 | 64.95 | 65.07 | 63.80 | 64.28 | 624,176 | -2.47(-3.71%) |
Oct 24, 2023 | 65.47 | 66.76 | 64.82 | 66.75 | 424,572 | +1.69(+2.59%) |
Oct 23, 2023 | 63.31 | 65.96 | 62.84 | 65.06 | 871,002 | +1.12(+1.75%) |
Oct 20, 2023 | 63.73 | 64.24 | 63.35 | 63.94 | 560,519 | +0.31(+0.49%) |
Oct 19, 2023 | 65.17 | 66.27 | 63.60 | 63.63 | 796,309 | -2.30(-3.48%) |
Oct 18, 2023 | 65.66 | 66.23 | 65.10 | 65.93 | 515,971 | -0.96(-1.44%) |
Oct 17, 2023 | 66.27 | 67.21 | 65.76 | 66.89 | 561,085 | -1.02(-1.50%) |
Oct 16, 2023 | 67.74 | 68.08 | 67.36 | 67.91 | 415,102 | -1.67(-2.40%) |
Oct 13, 2023 | 69.57 | 69.83 | 68.97 | 69.58 | 680,445 | +1.99(+2.95%) |
Oct 12, 2023 | 70.25 | 70.30 | 67.41 | 67.59 | 486,547 | -3.13(-4.43%) |
Oct 11, 2023 | 69.85 | 70.77 | 69.58 | 70.72 | 460,897 | +2.50(+3.67%) |
Oct 10, 2023 | 67.22 | 68.89 | 66.79 | 68.21 | 332,617 | -0.03(-0.04%) |
Oct 09, 2023 | 66.92 | 68.41 | 66.10 | 68.24 | 512,740 | +2.25(+3.41%) |
Oct 06, 2023 | 65.19 | 67.12 | 65.08 | 66.00 | 610,483 | -1.18(-1.75%) |
Oct 05, 2023 | 67.54 | 67.66 | 66.98 | 67.17 | 234,157 | -0.79(-1.16%) |
Oct 04, 2023 | 67.19 | 67.96 | 66.80 | 67.96 | 521,552 | +1.48(+2.23%) |
Oct 03, 2023 | 68.01 | 68.39 | 66.15 | 66.48 | 1,209,998 | -2.53(-3.67%) |
Oct 02, 2023 | 70.03 | 70.39 | 68.70 | 69.01 | 562,725 | -1.68(-2.37%) |
Sep 29, 2023 | 71.34 | 71.62 | 69.94 | 70.69 | 503,946 | -0.02(-0.03%) |
Sep 28, 2023 | 69.33 | 70.72 | 68.67 | 70.71 | 608,671 | +0.30(+0.43%) |
Sep 27, 2023 | 71.59 | 71.65 | 69.95 | 70.41 | 631,035 | -0.31(-0.44%) |
Sep 26, 2023 | 71.49 | 71.73 | 70.51 | 70.72 | 599,149 | -0.50(-0.70%) |
Sep 25, 2023 | 71.82 | 71.69 | 71.18 | 71.21 | 763,352 | -2.97(-4.01%) |
Sep 22, 2023 | 73.39 | 74.36 | 73.33 | 74.19 | 180,880 | +0.81(+1.10%) |
Sep 21, 2023 | 74.27 | 74.27 | 73.30 | 73.38 | 898,981 | -3.17(-4.14%) |
Sep 20, 2023 | 76.66 | 77.10 | 76.43 | 76.55 | 174,392 | +0.39(+0.51%) |
Sep 19, 2023 | 76.42 | 76.83 | 76.07 | 76.16 | 198,135 | -0.75(-0.97%) |
Sep 18, 2023 | 76.05 | 76.93 | 76.03 | 76.91 | 85,693 | +0.67(+0.88%) |
Sep 15, 2023 | 76.80 | 76.80 | 76.20 | 76.24 | 388,953 | -0.64(-0.83%) |
Sep 14, 2023 | 77.29 | 77.63 | 76.59 | 76.88 | 131,633 | -0.87(-1.12%) |
Sep 13, 2023 | 77.53 | 78.14 | 77.36 | 77.75 | 103,140 | -0.14(-0.17%) |
Sep 12, 2023 | 77.40 | 77.90 | 77.02 | 77.89 | 123,400 | +0.70(+0.91%) |
Sep 11, 2023 | 77.23 | 77.52 | 76.96 | 77.19 | 129,566 | -0.97(-1.24%) |
Sep 08, 2023 | 78.06 | 78.68 | 77.90 | 78.16 | 137,469 | +0.54(+0.70%) |
Sep 07, 2023 | 77.71 | 77.71 | 77.26 | 77.62 | 67,831 | +0.11(+0.14%) |
Sep 06, 2023 | 77.78 | 77.78 | 76.99 | 77.51 | 287,208 | +0.47(+0.61%) |
Sep 05, 2023 | 78.00 | 78.00 | 76.98 | 77.04 | 251,421 | -1.73(-2.20%) |
Sep 01, 2023 | 79.83 | 79.83 | 78.47 | 78.77 | 229,949 | -1.91(-2.37%) |
Aug 31, 2023 | 80.52 | 81.22 | 80.51 | 80.69 | 293,050 | +0.58(+0.73%) |
Aug 30, 2023 | 80.02 | 80.36 | 79.63 | 80.10 | 111,347 | -0.13(-0.16%) |
Aug 29, 2023 | 78.76 | 80.53 | 78.74 | 80.23 | 316,170 | +1.06(+1.34%) |
Aug 28, 2023 | 79.69 | 79.78 | 78.72 | 79.17 | 90,820 | +0.02(+0.02%) |
Aug 25, 2023 | 78.42 | 79.37 | 78.13 | 79.15 | 222,192 | +0.38(+0.48%) |
Aug 24, 2023 | 79.04 | 79.40 | 78.67 | 78.77 | 332,144 | -0.64(-0.81%) |
Aug 23, 2023 | 77.75 | 79.45 | 77.72 | 79.41 | 354,815 | +3.02(+3.96%) |
Aug 22, 2023 | 75.56 | 76.39 | 75.37 | 76.39 | 367,717 | +1.07(+1.42%) |
Aug 21, 2023 | 75.36 | 75.53 | 74.87 | 75.32 | 266,491 | -1.25(-1.64%) |
Aug 18, 2023 | 76.26 | 77.31 | 76.26 | 76.58 | 395,408 | +0.11(+0.14%) |
Aug 17, 2023 | 76.42 | 76.51 | 75.91 | 76.47 | 334,699 | -0.64(-0.83%) |
Aug 16, 2023 | 77.43 | 78.05 | 76.86 | 77.11 | 203,904 | -0.84(-1.07%) |
Aug 15, 2023 | 78.15 | 78.60 | 77.84 | 77.95 | 124,907 | -0.73(-0.93%) |
Aug 14, 2023 | 78.72 | 79.63 | 78.40 | 78.68 | 150,487 | -0.20(-0.26%) |
Aug 11, 2023 | 78.71 | 79.32 | 78.60 | 78.88 | 292,047 | -0.13(-0.16%) |
Aug 10, 2023 | 80.71 | 81.05 | 78.94 | 79.01 | 129,723 | -1.96(-2.42%) |
Aug 09, 2023 | 80.48 | 81.03 | 80.48 | 80.97 | 188,432 | +0.78(+0.97%) |
Aug 08, 2023 | 80.49 | 81.13 | 79.90 | 80.19 | 114,457 | +1.29(+1.64%) |
Aug 07, 2023 | 79.64 | 79.71 | 78.80 | 78.90 | 208,411 | -1.34(-1.67%) |
Aug 04, 2023 | 78.45 | 80.43 | 78.45 | 80.24 | 213,874 | +1.85(+2.36%) |
Aug 03, 2023 | 78.75 | 78.98 | 77.88 | 78.39 | 480,835 | -3.02(-3.71%) |
Aug 02, 2023 | 81.40 | 81.66 | 80.50 | 81.42 | 483,487 | -1.56(-1.89%) |