Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 65.08 | 67.94 | 64.85 | 67.35 | 3,121,351 | +3.04(+4.73%) |
Oct 30, 2023 | 67.53 | 67.78 | 62.29 | 64.31 | 4,589,297 | -2.55(-3.82%) |
Oct 27, 2023 | 66.40 | 67.29 | 65.89 | 66.86 | 3,734,930 | +0.67(+1.01%) |
Oct 26, 2023 | 65.37 | 66.96 | 65.22 | 66.19 | 2,171,601 | +1.05(+1.62%) |
Oct 25, 2023 | 65.00 | 65.43 | 64.51 | 65.14 | 2,639,702 | +0.02(+0.03%) |
Oct 24, 2023 | 64.46 | 65.79 | 63.96 | 65.12 | 1,567,000 | +1.30(+2.04%) |
Oct 23, 2023 | 64.13 | 64.61 | 63.36 | 63.82 | 2,255,274 | -0.87(-1.34%) |
Oct 20, 2023 | 65.59 | 66.03 | 64.64 | 64.68 | 1,290,792 | -0.75(-1.14%) |
Oct 19, 2023 | 66.07 | 66.26 | 65.08 | 65.43 | 2,893,779 | -0.58(-0.88%) |
Oct 18, 2023 | 65.77 | 66.31 | 65.70 | 66.01 | 2,175,376 | -0.56(-0.84%) |
Oct 17, 2023 | 64.81 | 67.20 | 64.65 | 66.57 | 1,421,506 | +1.15(+1.76%) |
Oct 16, 2023 | 64.50 | 65.78 | 63.48 | 65.42 | 1,306,260 | +1.57(+2.45%) |
Oct 13, 2023 | 63.41 | 63.89 | 63.03 | 63.85 | 2,134,826 | +0.78(+1.23%) |
Oct 12, 2023 | 65.00 | 65.04 | 62.61 | 63.08 | 4,332,102 | -1.52(-2.35%) |
Oct 11, 2023 | 64.98 | 65.22 | 64.19 | 64.59 | 1,559,464 | -0.22(-0.33%) |
Oct 10, 2023 | 63.15 | 64.82 | 63.11 | 64.81 | 1,969,838 | +2.02(+3.22%) |
Oct 09, 2023 | 61.59 | 63.12 | 61.53 | 62.79 | 1,440,423 | +0.72(+1.16%) |
Oct 06, 2023 | 63.18 | 63.32 | 61.37 | 62.07 | 2,396,776 | -1.53(-2.40%) |
Oct 05, 2023 | 64.07 | 64.09 | 62.89 | 63.60 | 1,614,258 | -0.87(-1.35%) |
Oct 04, 2023 | 64.96 | 64.96 | 63.71 | 64.47 | 1,849,745 | +0.34(+0.54%) |
Oct 03, 2023 | 64.29 | 65.60 | 64.03 | 64.12 | 2,038,225 | -0.89(-1.36%) |
Oct 02, 2023 | 66.53 | 66.79 | 64.60 | 65.01 | 1,589,263 | -2.17(-3.23%) |
Sep 29, 2023 | 67.48 | 67.97 | 66.65 | 67.18 | 1,106,817 | -0.01(-0.01%) |
Sep 28, 2023 | 66.50 | 67.56 | 65.54 | 67.19 | 1,502,576 | +0.97(+1.46%) |
Sep 27, 2023 | 66.80 | 67.15 | 65.76 | 66.22 | 1,766,382 | +0.10(+0.15%) |
Sep 26, 2023 | 66.64 | 67.33 | 65.96 | 66.12 | 1,525,454 | -1.03(-1.54%) |
Sep 25, 2023 | 66.34 | 67.18 | 66.61 | 67.16 | 1,284,121 | +0.31(+0.46%) |
Sep 22, 2023 | 67.53 | 67.63 | 66.79 | 66.85 | 1,523,296 | -0.68(-1.01%) |
Sep 21, 2023 | 67.26 | 68.80 | 67.20 | 67.53 | 2,410,705 | -0.65(-0.95%) |
Sep 20, 2023 | 67.21 | 70.05 | 67.07 | 68.18 | 3,107,301 | +2.09(+3.17%) |
Sep 19, 2023 | 65.50 | 66.54 | 65.39 | 66.09 | 1,708,219 | +0.44(+0.67%) |
Sep 18, 2023 | 66.82 | 67.05 | 65.55 | 65.65 | 1,800,165 | -1.61(-2.39%) |
Sep 15, 2023 | 67.37 | 69.10 | 67.00 | 67.26 | 4,091,164 | -0.05(-0.07%) |
Sep 14, 2023 | 66.47 | 67.64 | 66.33 | 67.30 | 1,300,122 | +1.53(+2.32%) |
Sep 13, 2023 | 66.33 | 66.68 | 65.47 | 65.77 | 1,325,837 | -0.56(-0.84%) |
Sep 12, 2023 | 66.25 | 67.18 | 66.04 | 66.33 | 2,714,130 | -0.23(-0.35%) |
Sep 11, 2023 | 67.94 | 68.52 | 66.28 | 66.56 | 1,684,660 | -0.38(-0.57%) |
Sep 08, 2023 | 67.19 | 67.46 | 66.03 | 66.94 | 1,153,258 | -0.46(-0.68%) |
Sep 07, 2023 | 68.89 | 69.92 | 67.35 | 67.40 | 1,466,892 | -1.74(-2.52%) |
Sep 06, 2023 | 68.80 | 69.41 | 68.45 | 69.14 | 1,663,121 | +0.25(+0.37%) |
Sep 05, 2023 | 68.15 | 69.23 | 67.98 | 68.89 | 2,461,001 | +0.47(+0.68%) |
Sep 01, 2023 | 69.19 | 70.50 | 68.42 | 68.42 | 1,664,775 | -0.19(-0.28%) |
Aug 31, 2023 | 68.29 | 69.66 | 68.24 | 68.62 | 2,523,491 | +0.63(+0.93%) |
Aug 30, 2023 | 67.24 | 68.49 | 67.05 | 67.99 | 1,621,681 | +0.84(+1.25%) |
Aug 29, 2023 | 65.03 | 67.20 | 64.98 | 67.15 | 1,787,979 | +2.46(+3.81%) |
Aug 28, 2023 | 64.86 | 65.21 | 64.28 | 64.68 | 1,026,465 | +0.36(+0.56%) |
Aug 25, 2023 | 64.15 | 64.88 | 63.74 | 64.32 | 1,278,291 | +0.63(+0.99%) |
Aug 24, 2023 | 64.48 | 65.55 | 62.93 | 63.69 | 1,512,882 | -1.77(-2.71%) |
Aug 23, 2023 | 65.23 | 66.34 | 65.22 | 65.46 | 2,227,457 | +0.21(+0.33%) |
Aug 22, 2023 | 63.38 | 65.35 | 63.35 | 65.25 | 3,118,923 | +2.36(+3.75%) |
Aug 21, 2023 | 62.02 | 63.01 | 61.69 | 62.89 | 1,775,875 | +0.86(+1.38%) |
Aug 18, 2023 | 60.83 | 62.05 | 60.50 | 62.03 | 2,474,017 | +0.85(+1.38%) |
Aug 17, 2023 | 61.97 | 62.17 | 61.16 | 61.19 | 1,917,902 | -0.51(-0.82%) |
Aug 16, 2023 | 62.55 | 62.71 | 61.65 | 61.69 | 2,244,182 | -1.21(-1.92%) |
Aug 15, 2023 | 62.40 | 63.22 | 62.22 | 62.90 | 3,110,256 | -0.38(-0.60%) |
Aug 14, 2023 | 62.05 | 63.30 | 61.98 | 63.28 | 2,447,694 | +0.68(+1.09%) |
Aug 11, 2023 | 61.38 | 62.70 | 61.37 | 62.60 | 2,568,601 | +0.98(+1.60%) |
Aug 10, 2023 | 62.02 | 63.28 | 61.59 | 61.62 | 2,904,377 | -0.51(-0.82%) |
Aug 09, 2023 | 62.96 | 63.34 | 61.16 | 62.12 | 6,262,270 | -0.97(-1.54%) |
Aug 08, 2023 | 61.04 | 65.77 | 60.66 | 63.10 | 11,396,973 | -15.16(-19.37%) |
Aug 07, 2023 | 78.00 | 78.53 | 77.62 | 78.25 | 2,722,126 | -0.16(-0.20%) |
Aug 04, 2023 | 78.33 | 79.63 | 78.33 | 78.41 | 1,732,037 | +0.33(+0.42%) |
Aug 03, 2023 | 80.01 | 80.25 | 78.07 | 78.08 | 2,248,001 | -2.12(-2.65%) |
Aug 02, 2023 | 81.18 | 81.18 | 80.04 | 80.20 | 1,495,520 | -1.93(-2.35%) |