Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 60.03 | 62.29 | 58.60 | 62.28 | 468,902 | +2.25(+3.75%) |
Oct 30, 2023 | 62.55 | 63.09 | 59.70 | 60.03 | 858,229 | -2.05(-3.30%) |
Oct 27, 2023 | 63.83 | 63.83 | 61.33 | 62.08 | 595,408 | -1.97(-3.08%) |
Oct 26, 2023 | 63.84 | 65.68 | 63.71 | 64.05 | 568,054 | +0.17(+0.27%) |
Oct 25, 2023 | 63.31 | 64.98 | 62.25 | 63.88 | 577,065 | +0.16(+0.25%) |
Oct 24, 2023 | 63.24 | 64.60 | 62.62 | 63.72 | 643,024 | +1.71(+2.76%) |
Oct 23, 2023 | 64.05 | 64.05 | 61.92 | 62.01 | 794,614 | -2.24(-3.49%) |
Oct 20, 2023 | 64.50 | 64.87 | 63.80 | 64.25 | 547,826 | +0.00(+0.00%) |
Oct 19, 2023 | 64.88 | 65.76 | 63.78 | 64.25 | 556,910 | -0.80(-1.23%) |
Oct 18, 2023 | 65.74 | 65.96 | 64.65 | 65.05 | 502,686 | -0.96(-1.45%) |
Oct 17, 2023 | 66.35 | 67.95 | 65.86 | 66.01 | 379,583 | -0.90(-1.35%) |
Oct 16, 2023 | 66.45 | 67.06 | 64.09 | 66.91 | 856,944 | +0.44(+0.66%) |
Oct 13, 2023 | 66.23 | 67.43 | 65.65 | 66.47 | 559,232 | -0.04(-0.06%) |
Oct 12, 2023 | 70.29 | 70.36 | 66.15 | 66.51 | 599,613 | -3.68(-5.24%) |
Oct 11, 2023 | 70.48 | 71.21 | 68.62 | 70.19 | 424,744 | -0.37(-0.52%) |
Oct 10, 2023 | 70.39 | 71.23 | 69.79 | 70.56 | 439,252 | +0.18(+0.26%) |
Oct 09, 2023 | 68.60 | 70.40 | 67.79 | 70.38 | 465,100 | +1.78(+2.59%) |
Oct 06, 2023 | 66.35 | 69.99 | 66.26 | 68.60 | 677,029 | +1.24(+1.84%) |
Oct 05, 2023 | 64.33 | 67.53 | 64.33 | 67.36 | 640,851 | +2.75(+4.26%) |
Oct 04, 2023 | 63.41 | 65.00 | 63.26 | 64.61 | 953,234 | +0.78(+1.22%) |
Oct 03, 2023 | 66.59 | 66.97 | 63.66 | 63.83 | 815,107 | -3.02(-4.52%) |
Oct 02, 2023 | 70.00 | 70.00 | 66.64 | 66.85 | 1,038,080 | -3.04(-4.35%) |
Sep 29, 2023 | 73.42 | 74.49 | 69.42 | 69.89 | 735,042 | -3.17(-4.34%) |
Sep 28, 2023 | 72.33 | 73.56 | 70.94 | 73.06 | 357,226 | +0.79(+1.09%) |
Sep 27, 2023 | 72.75 | 74.35 | 72.03 | 72.27 | 341,208 | -0.19(-0.26%) |
Sep 26, 2023 | 70.73 | 73.17 | 70.58 | 72.46 | 515,241 | +1.73(+2.45%) |
Sep 25, 2023 | 72.65 | 72.15 | 70.53 | 70.73 | 601,641 | -2.75(-3.74%) |
Sep 22, 2023 | 75.10 | 75.31 | 73.19 | 73.48 | 1,201,151 | -1.25(-1.67%) |
Sep 21, 2023 | 72.65 | 75.48 | 72.55 | 74.73 | 652,353 | +1.03(+1.40%) |
Sep 20, 2023 | 73.14 | 74.35 | 72.88 | 73.70 | 471,047 | +0.69(+0.95%) |
Sep 19, 2023 | 74.80 | 75.65 | 72.76 | 73.01 | 473,659 | -1.56(-2.09%) |
Sep 18, 2023 | 74.40 | 74.89 | 72.16 | 74.57 | 1,029,142 | -0.69(-0.92%) |
Sep 15, 2023 | 76.06 | 76.25 | 74.65 | 75.26 | 1,588,906 | -0.94(-1.23%) |
Sep 14, 2023 | 77.12 | 78.47 | 74.89 | 76.20 | 876,565 | -0.78(-1.01%) |
Sep 13, 2023 | 82.03 | 83.30 | 76.52 | 76.98 | 846,523 | -5.23(-6.36%) |
Sep 12, 2023 | 80.38 | 82.39 | 80.05 | 82.21 | 427,382 | +1.61(+2.00%) |
Sep 11, 2023 | 80.97 | 81.18 | 79.74 | 80.60 | 499,237 | -0.05(-0.06%) |
Sep 08, 2023 | 81.34 | 82.31 | 80.30 | 80.65 | 478,229 | -0.77(-0.95%) |
Sep 07, 2023 | 81.79 | 82.24 | 80.36 | 81.42 | 349,170 | -0.11(-0.13%) |
Sep 06, 2023 | 78.68 | 81.59 | 78.39 | 81.53 | 389,853 | +2.76(+3.50%) |
Sep 05, 2023 | 81.17 | 81.76 | 78.58 | 78.77 | 842,765 | -2.92(-3.57%) |
Sep 01, 2023 | 81.64 | 82.18 | 79.31 | 81.69 | 668,901 | +0.89(+1.10%) |
Aug 31, 2023 | 79.99 | 81.60 | 79.51 | 80.80 | 554,291 | +1.14(+1.43%) |
Aug 30, 2023 | 78.35 | 79.75 | 77.72 | 79.66 | 621,939 | +1.27(+1.62%) |
Aug 29, 2023 | 78.99 | 79.94 | 78.26 | 78.39 | 439,475 | -0.78(-0.99%) |
Aug 28, 2023 | 76.82 | 79.60 | 76.70 | 79.17 | 539,647 | +2.51(+3.27%) |
Aug 25, 2023 | 75.40 | 78.17 | 74.85 | 76.66 | 543,021 | +1.26(+1.67%) |
Aug 24, 2023 | 76.09 | 76.55 | 74.96 | 75.40 | 566,274 | -0.12(-0.16%) |
Aug 23, 2023 | 76.43 | 78.05 | 75.46 | 75.52 | 532,251 | -0.54(-0.71%) |
Aug 22, 2023 | 71.99 | 76.10 | 71.93 | 76.06 | 1,122,815 | +4.89(+6.87%) |
Aug 21, 2023 | 70.79 | 72.03 | 70.08 | 71.17 | 324,462 | +0.39(+0.55%) |
Aug 18, 2023 | 68.50 | 71.42 | 68.26 | 70.78 | 643,829 | +1.53(+2.21%) |
Aug 17, 2023 | 70.99 | 71.28 | 68.94 | 69.25 | 593,782 | -1.27(-1.80%) |
Aug 16, 2023 | 71.00 | 71.75 | 69.89 | 70.52 | 424,398 | -0.84(-1.18%) |
Aug 15, 2023 | 71.69 | 72.78 | 70.44 | 71.36 | 598,062 | -0.29(-0.40%) |
Aug 14, 2023 | 69.28 | 72.43 | 67.52 | 71.65 | 716,859 | +2.05(+2.95%) |
Aug 11, 2023 | 70.50 | 70.80 | 69.12 | 69.60 | 776,527 | -0.90(-1.28%) |
Aug 10, 2023 | 70.00 | 72.39 | 69.86 | 70.50 | 843,439 | +0.43(+0.61%) |
Aug 09, 2023 | 72.74 | 74.40 | 69.43 | 70.07 | 1,360,862 | -2.47(-3.41%) |
Aug 08, 2023 | 72.61 | 75.35 | 72.02 | 72.54 | 1,200,738 | +1.45(+2.04%) |
Aug 07, 2023 | 75.98 | 76.00 | 69.51 | 71.09 | 1,922,674 | -2.57(-3.49%) |
Aug 04, 2023 | 75.25 | 75.37 | 73.28 | 73.66 | 907,787 | -1.62(-2.15%) |
Aug 03, 2023 | 72.35 | 75.85 | 71.84 | 75.28 | 614,136 | +2.02(+2.76%) |
Aug 02, 2023 | 76.68 | 77.08 | 73.08 | 73.26 | 783,928 | -4.07(-5.26%) |