Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 61.51 | 61.82 | 60.96 | 61.32 | 459,514 | +0.23(+0.38%) |
Oct 30, 2023 | 61.96 | 61.96 | 60.44 | 61.09 | 285,187 | -0.11(-0.18%) |
Oct 27, 2023 | 61.89 | 62.73 | 60.91 | 61.20 | 586,794 | -2.01(-3.18%) |
Oct 26, 2023 | 63.23 | 63.78 | 63.02 | 63.21 | 360,278 | -0.20(-0.31%) |
Oct 25, 2023 | 63.43 | 63.86 | 62.92 | 63.41 | 625,868 | -0.71(-1.10%) |
Oct 24, 2023 | 65.52 | 65.67 | 63.60 | 64.12 | 670,020 | -0.65(-1.00%) |
Oct 23, 2023 | 66.46 | 66.62 | 64.74 | 64.76 | 548,430 | -1.45(-2.20%) |
Oct 20, 2023 | 67.01 | 67.86 | 65.84 | 66.22 | 1,227,102 | -0.87(-1.29%) |
Oct 19, 2023 | 67.54 | 67.98 | 66.85 | 67.08 | 528,961 | -0.67(-0.99%) |
Oct 18, 2023 | 67.99 | 68.35 | 67.15 | 67.75 | 482,923 | -0.55(-0.80%) |
Oct 17, 2023 | 66.98 | 68.52 | 66.81 | 68.30 | 930,459 | +0.34(+0.50%) |
Oct 16, 2023 | 66.68 | 68.52 | 66.43 | 67.96 | 461,670 | +0.99(+1.47%) |
Oct 13, 2023 | 66.87 | 67.42 | 66.59 | 66.98 | 310,469 | +0.44(+0.66%) |
Oct 12, 2023 | 67.59 | 67.64 | 65.29 | 66.54 | 683,920 | -2.08(-3.03%) |
Oct 11, 2023 | 68.26 | 68.67 | 68.00 | 68.62 | 335,359 | +0.59(+0.86%) |
Oct 10, 2023 | 66.76 | 68.31 | 66.76 | 68.03 | 344,559 | +1.68(+2.54%) |
Oct 09, 2023 | 66.63 | 67.45 | 65.55 | 66.35 | 579,180 | -1.04(-1.54%) |
Oct 06, 2023 | 65.35 | 67.61 | 64.87 | 67.38 | 407,668 | +1.56(+2.38%) |
Oct 05, 2023 | 68.02 | 68.44 | 65.65 | 65.82 | 523,135 | -2.65(-3.87%) |
Oct 04, 2023 | 67.16 | 68.88 | 66.94 | 68.47 | 435,573 | +1.45(+2.17%) |
Oct 03, 2023 | 67.44 | 67.44 | 66.25 | 67.02 | 454,882 | -0.92(-1.35%) |
Oct 02, 2023 | 69.25 | 69.26 | 67.23 | 67.93 | 644,263 | -1.73(-2.49%) |
Sep 29, 2023 | 69.96 | 70.28 | 68.79 | 69.67 | 409,065 | +0.37(+0.53%) |
Sep 28, 2023 | 70.83 | 70.90 | 68.70 | 69.30 | 540,397 | -1.38(-1.95%) |
Sep 27, 2023 | 71.93 | 72.08 | 70.51 | 70.67 | 482,419 | -1.39(-1.94%) |
Sep 26, 2023 | 71.90 | 72.51 | 71.75 | 72.07 | 485,852 | -0.44(-0.60%) |
Sep 25, 2023 | 72.23 | 72.78 | 72.16 | 72.50 | 398,554 | -0.06(-0.08%) |
Sep 22, 2023 | 73.23 | 73.53 | 72.37 | 72.56 | 287,859 | -0.79(-1.07%) |
Sep 21, 2023 | 73.33 | 74.59 | 72.91 | 73.35 | 354,120 | -0.36(-0.49%) |
Sep 20, 2023 | 74.56 | 74.72 | 73.43 | 73.71 | 374,706 | -0.45(-0.60%) |
Sep 19, 2023 | 74.39 | 74.88 | 73.85 | 74.16 | 377,810 | +0.72(+0.98%) |
Sep 18, 2023 | 74.55 | 74.55 | 73.27 | 73.44 | 392,092 | -0.88(-1.18%) |
Sep 15, 2023 | 75.11 | 75.61 | 73.82 | 74.32 | 869,611 | -0.87(-1.15%) |
Sep 14, 2023 | 74.78 | 75.56 | 74.64 | 75.19 | 275,447 | +0.61(+0.81%) |
Sep 13, 2023 | 73.85 | 74.72 | 73.77 | 74.58 | 203,184 | +0.27(+0.36%) |
Sep 12, 2023 | 74.58 | 74.86 | 74.26 | 74.31 | 186,563 | -0.29(-0.39%) |
Sep 11, 2023 | 74.36 | 75.12 | 74.03 | 74.60 | 241,164 | +0.31(+0.42%) |
Sep 08, 2023 | 75.19 | 75.19 | 73.90 | 74.29 | 352,683 | -0.92(-1.22%) |
Sep 07, 2023 | 74.14 | 75.77 | 73.97 | 75.21 | 315,517 | +1.00(+1.34%) |
Sep 06, 2023 | 75.45 | 75.45 | 73.82 | 74.21 | 308,388 | -1.00(-1.32%) |
Sep 05, 2023 | 75.18 | 75.57 | 74.67 | 75.21 | 264,526 | -0.22(-0.29%) |
Sep 01, 2023 | 76.17 | 76.44 | 74.64 | 75.42 | 268,945 | -0.24(-0.32%) |
Aug 31, 2023 | 75.56 | 76.08 | 75.22 | 75.66 | 269,666 | +0.47(+0.62%) |
Aug 30, 2023 | 75.91 | 76.25 | 74.65 | 75.20 | 287,639 | -0.55(-0.72%) |
Aug 29, 2023 | 74.95 | 75.77 | 74.55 | 75.74 | 207,954 | +0.72(+0.96%) |
Aug 28, 2023 | 75.21 | 75.86 | 74.98 | 75.03 | 354,623 | +0.21(+0.28%) |
Aug 25, 2023 | 75.15 | 75.58 | 74.70 | 74.82 | 192,142 | -0.29(-0.38%) |
Aug 24, 2023 | 76.22 | 76.58 | 75.03 | 75.11 | 180,962 | -1.18(-1.54%) |
Aug 23, 2023 | 75.21 | 76.34 | 74.99 | 76.28 | 226,972 | +1.42(+1.90%) |
Aug 22, 2023 | 75.19 | 75.31 | 74.03 | 74.86 | 339,276 | -0.30(-0.40%) |
Aug 21, 2023 | 75.22 | 76.05 | 74.40 | 75.16 | 411,629 | -0.28(-0.37%) |
Aug 18, 2023 | 75.17 | 76.35 | 75.17 | 75.43 | 244,322 | -0.22(-0.29%) |
Aug 17, 2023 | 75.52 | 76.39 | 75.49 | 75.65 | 344,768 | +0.18(+0.24%) |
Aug 16, 2023 | 76.62 | 76.77 | 75.40 | 75.47 | 280,384 | -0.90(-1.17%) |
Aug 15, 2023 | 76.68 | 76.97 | 76.21 | 76.37 | 329,629 | -0.72(-0.93%) |
Aug 14, 2023 | 76.45 | 77.13 | 75.88 | 77.09 | 284,840 | +0.48(+0.62%) |
Aug 11, 2023 | 76.34 | 76.63 | 75.66 | 76.61 | 225,445 | -0.14(-0.18%) |
Aug 10, 2023 | 76.92 | 77.40 | 76.21 | 76.75 | 256,604 | +0.04(+0.05%) |
Aug 09, 2023 | 77.44 | 78.08 | 76.53 | 76.71 | 230,126 | -0.48(-0.62%) |
Aug 08, 2023 | 78.14 | 78.64 | 76.72 | 77.19 | 388,186 | -1.25(-1.60%) |
Aug 07, 2023 | 78.15 | 79.01 | 77.30 | 78.44 | 342,085 | +1.86(+2.43%) |
Aug 04, 2023 | 75.46 | 77.41 | 75.17 | 76.58 | 467,845 | +1.15(+1.53%) |
Aug 03, 2023 | 80.15 | 80.77 | 75.31 | 75.43 | 567,754 | -3.23(-4.11%) |
Aug 02, 2023 | 79.64 | 80.21 | 78.22 | 78.66 | 368,853 | -1.77(-2.20%) |