Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 62.05 | 63.37 | 61.35 | 62.45 | 277,760 | +0.66(+1.07%) |
Oct 30, 2023 | 62.37 | 62.37 | 61.30 | 61.79 | 310,726 | -0.24(-0.38%) |
Oct 27, 2023 | 60.68 | 62.97 | 59.88 | 62.03 | 488,838 | +2.22(+3.72%) |
Oct 26, 2023 | 62.38 | 62.79 | 59.73 | 59.80 | 477,650 | -2.43(-3.91%) |
Oct 25, 2023 | 62.57 | 63.17 | 60.94 | 62.23 | 319,143 | -0.97(-1.53%) |
Oct 24, 2023 | 63.68 | 64.24 | 62.16 | 63.20 | 260,047 | -0.01(-0.02%) |
Oct 23, 2023 | 62.61 | 63.68 | 62.24 | 63.21 | 258,331 | +0.01(+0.02%) |
Oct 20, 2023 | 63.94 | 64.26 | 63.20 | 63.20 | 204,773 | -0.56(-0.88%) |
Oct 19, 2023 | 64.21 | 65.12 | 63.73 | 63.77 | 257,493 | -0.84(-1.30%) |
Oct 18, 2023 | 64.90 | 65.34 | 64.41 | 64.61 | 252,841 | -0.57(-0.88%) |
Oct 17, 2023 | 63.36 | 65.89 | 63.36 | 65.18 | 306,452 | +0.95(+1.48%) |
Oct 16, 2023 | 63.72 | 64.99 | 63.46 | 64.23 | 561,453 | +1.18(+1.87%) |
Oct 13, 2023 | 62.38 | 63.52 | 62.06 | 63.05 | 288,637 | +0.44(+0.71%) |
Oct 12, 2023 | 64.88 | 65.15 | 62.00 | 62.61 | 274,102 | -2.55(-3.91%) |
Oct 11, 2023 | 65.88 | 66.05 | 64.56 | 65.16 | 227,300 | -1.19(-1.79%) |
Oct 10, 2023 | 65.07 | 66.73 | 65.00 | 66.35 | 287,707 | +1.27(+1.94%) |
Oct 09, 2023 | 64.45 | 65.10 | 62.84 | 65.08 | 440,697 | -0.73(-1.11%) |
Oct 06, 2023 | 64.73 | 66.38 | 63.05 | 65.81 | 502,484 | +1.14(+1.76%) |
Oct 05, 2023 | 65.31 | 66.68 | 64.30 | 64.68 | 628,499 | +0.38(+0.58%) |
Oct 04, 2023 | 64.69 | 65.04 | 63.08 | 64.30 | 322,028 | -0.25(-0.38%) |
Oct 03, 2023 | 66.55 | 66.55 | 64.40 | 64.55 | 326,335 | -2.75(-4.08%) |
Oct 02, 2023 | 68.31 | 68.39 | 67.02 | 67.29 | 310,758 | -0.97(-1.42%) |
Sep 29, 2023 | 67.98 | 69.17 | 67.74 | 68.26 | 362,170 | +0.66(+0.98%) |
Sep 28, 2023 | 66.74 | 67.79 | 66.65 | 67.60 | 317,272 | +0.72(+1.08%) |
Sep 27, 2023 | 67.66 | 67.90 | 66.19 | 66.88 | 293,820 | -0.45(-0.68%) |
Sep 26, 2023 | 68.60 | 69.27 | 67.32 | 67.33 | 257,817 | -1.41(-2.06%) |
Sep 25, 2023 | 68.76 | 69.58 | 68.73 | 68.75 | 257,338 | -0.37(-0.53%) |
Sep 22, 2023 | 69.88 | 70.26 | 68.86 | 69.11 | 195,317 | -0.68(-0.98%) |
Sep 21, 2023 | 70.61 | 71.15 | 69.79 | 69.80 | 243,480 | -1.35(-1.90%) |
Sep 20, 2023 | 72.21 | 72.61 | 71.06 | 71.15 | 271,085 | -0.80(-1.11%) |
Sep 19, 2023 | 71.24 | 72.21 | 70.29 | 71.95 | 312,661 | +0.31(+0.43%) |
Sep 18, 2023 | 71.55 | 73.08 | 71.18 | 71.64 | 364,477 | +0.44(+0.62%) |
Sep 15, 2023 | 72.61 | 72.72 | 70.81 | 71.20 | 662,997 | -1.41(-1.95%) |
Sep 14, 2023 | 71.85 | 72.62 | 70.78 | 72.61 | 541,438 | +1.21(+1.69%) |
Sep 13, 2023 | 72.16 | 72.54 | 71.02 | 71.41 | 413,539 | -0.74(-1.03%) |
Sep 12, 2023 | 75.35 | 75.35 | 71.84 | 72.15 | 714,603 | -3.47(-4.59%) |
Sep 11, 2023 | 77.41 | 77.53 | 75.61 | 75.62 | 567,071 | -1.35(-1.76%) |
Sep 08, 2023 | 77.80 | 78.31 | 76.79 | 76.97 | 201,883 | -0.51(-0.66%) |
Sep 07, 2023 | 78.57 | 78.65 | 76.63 | 77.49 | 400,997 | -1.09(-1.38%) |
Sep 06, 2023 | 79.63 | 79.74 | 77.39 | 78.57 | 407,964 | -1.37(-1.72%) |
Sep 05, 2023 | 80.49 | 80.79 | 78.72 | 79.95 | 424,981 | -0.78(-0.97%) |
Sep 01, 2023 | 79.30 | 80.95 | 79.30 | 80.73 | 347,454 | +1.71(+2.16%) |
Aug 31, 2023 | 78.80 | 79.64 | 78.71 | 79.02 | 354,574 | +0.23(+0.29%) |
Aug 30, 2023 | 78.94 | 79.48 | 78.54 | 78.79 | 249,511 | -0.01(-0.01%) |
Aug 29, 2023 | 78.08 | 79.07 | 77.36 | 78.80 | 291,942 | +0.71(+0.91%) |
Aug 28, 2023 | 78.29 | 79.80 | 77.84 | 78.09 | 327,233 | -0.08(-0.10%) |
Aug 25, 2023 | 78.43 | 78.98 | 77.10 | 78.17 | 358,957 | +0.13(+0.16%) |
Aug 24, 2023 | 78.67 | 78.96 | 77.33 | 78.04 | 311,995 | -0.96(-1.22%) |
Aug 23, 2023 | 79.18 | 79.24 | 78.30 | 79.01 | 232,843 | +0.03(+0.04%) |
Aug 22, 2023 | 79.54 | 79.79 | 78.26 | 78.98 | 232,497 | -0.28(-0.35%) |
Aug 21, 2023 | 79.24 | 80.14 | 78.77 | 79.25 | 393,021 | +0.25(+0.31%) |
Aug 18, 2023 | 78.63 | 79.99 | 78.63 | 79.01 | 302,188 | +0.01(+0.01%) |
Aug 17, 2023 | 81.33 | 81.33 | 78.98 | 79.00 | 446,452 | -2.17(-2.68%) |
Aug 16, 2023 | 79.26 | 82.28 | 79.12 | 81.17 | 422,072 | +1.86(+2.34%) |
Aug 15, 2023 | 82.61 | 82.61 | 79.12 | 79.31 | 410,529 | -3.35(-4.06%) |
Aug 14, 2023 | 83.66 | 83.78 | 81.91 | 82.67 | 448,338 | -1.51(-1.80%) |
Aug 11, 2023 | 86.06 | 86.87 | 83.39 | 84.18 | 496,144 | -1.56(-1.82%) |
Aug 10, 2023 | 85.60 | 85.92 | 83.10 | 85.74 | 983,438 | -0.09(-0.10%) |
Aug 09, 2023 | 93.05 | 95.19 | 85.25 | 85.83 | 1,028,954 | -6.29(-6.83%) |
Aug 08, 2023 | 93.33 | 93.33 | 90.87 | 92.12 | 522,881 | -1.76(-1.87%) |
Aug 07, 2023 | 93.72 | 95.03 | 93.66 | 93.88 | 433,456 | +0.50(+0.54%) |
Aug 04, 2023 | 93.45 | 94.59 | 92.83 | 93.38 | 228,891 | +0.36(+0.39%) |
Aug 03, 2023 | 93.91 | 94.95 | 92.73 | 93.02 | 309,589 | -1.28(-1.36%) |
Aug 02, 2023 | 95.55 | 96.03 | 94.20 | 94.30 | 192,339 | -1.94(-2.01%) |