Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 63.24 | 65.46 | 62.93 | 65.20 | 3,057,095 | +2.27(+3.61%) |
Oct 30, 2023 | 62.97 | 63.45 | 62.51 | 62.92 | 1,938,328 | +0.08(+0.12%) |
Oct 27, 2023 | 64.26 | 64.93 | 62.54 | 62.84 | 2,278,659 | -1.66(-2.57%) |
Oct 26, 2023 | 65.58 | 66.01 | 64.46 | 64.50 | 2,132,464 | -1.44(-2.19%) |
Oct 25, 2023 | 66.13 | 66.69 | 65.71 | 65.95 | 1,879,123 | -0.39(-0.59%) |
Oct 24, 2023 | 66.98 | 67.52 | 65.97 | 66.34 | 1,708,786 | -0.20(-0.31%) |
Oct 23, 2023 | 66.88 | 67.59 | 66.34 | 66.54 | 1,940,288 | -0.47(-0.70%) |
Oct 20, 2023 | 67.74 | 67.81 | 66.75 | 67.01 | 1,951,271 | -0.80(-1.18%) |
Oct 19, 2023 | 70.72 | 70.73 | 67.41 | 67.81 | 2,872,820 | -0.68(-1.00%) |
Oct 18, 2023 | 68.87 | 69.32 | 68.13 | 68.49 | 2,049,638 | -0.81(-1.17%) |
Oct 17, 2023 | 69.08 | 69.78 | 68.76 | 69.30 | 1,691,839 | +0.26(+0.38%) |
Oct 16, 2023 | 68.23 | 69.30 | 67.99 | 69.04 | 1,804,326 | +1.24(+1.83%) |
Oct 13, 2023 | 68.45 | 68.60 | 67.57 | 67.80 | 2,098,659 | -0.87(-1.26%) |
Oct 12, 2023 | 69.19 | 69.31 | 68.19 | 68.67 | 1,958,539 | -0.56(-0.80%) |
Oct 11, 2023 | 68.71 | 69.46 | 68.42 | 69.23 | 1,700,317 | +0.56(+0.81%) |
Oct 10, 2023 | 68.90 | 69.87 | 68.59 | 68.67 | 2,221,433 | +0.13(+0.18%) |
Oct 09, 2023 | 66.74 | 68.83 | 66.60 | 68.54 | 2,103,321 | +1.45(+2.17%) |
Oct 06, 2023 | 65.68 | 67.73 | 65.49 | 67.09 | 2,314,297 | +1.10(+1.67%) |
Oct 05, 2023 | 66.30 | 66.68 | 65.69 | 65.99 | 1,873,172 | -0.91(-1.36%) |
Oct 04, 2023 | 67.05 | 67.66 | 66.37 | 66.89 | 2,392,206 | +0.93(+1.41%) |
Oct 03, 2023 | 67.29 | 67.53 | 65.36 | 65.97 | 1,921,579 | -1.44(-2.14%) |
Oct 02, 2023 | 67.86 | 68.14 | 67.08 | 67.41 | 2,196,966 | -0.37(-0.55%) |
Sep 29, 2023 | 67.66 | 68.09 | 67.16 | 67.78 | 1,975,683 | +0.56(+0.83%) |
Sep 28, 2023 | 66.50 | 67.39 | 66.11 | 67.23 | 1,398,376 | +0.52(+0.78%) |
Sep 27, 2023 | 66.54 | 67.04 | 66.05 | 66.71 | 1,987,335 | +0.33(+0.50%) |
Sep 26, 2023 | 67.77 | 68.18 | 66.27 | 66.38 | 2,240,039 | -1.72(-2.52%) |
Sep 25, 2023 | 67.32 | 68.27 | 67.77 | 68.09 | 1,971,525 | +0.53(+0.78%) |
Sep 22, 2023 | 68.85 | 69.04 | 67.35 | 67.57 | 2,377,129 | -1.17(-1.70%) |
Sep 21, 2023 | 68.30 | 69.38 | 68.30 | 68.74 | 2,345,797 | -0.29(-0.42%) |
Sep 20, 2023 | 70.16 | 70.38 | 69.03 | 69.03 | 1,959,352 | -0.67(-0.97%) |
Sep 19, 2023 | 68.78 | 69.98 | 68.46 | 69.70 | 2,190,484 | +0.78(+1.13%) |
Sep 18, 2023 | 69.55 | 69.68 | 68.59 | 68.92 | 1,832,874 | -0.81(-1.16%) |
Sep 15, 2023 | 70.51 | 70.78 | 69.70 | 69.73 | 2,556,912 | -1.02(-1.44%) |
Sep 14, 2023 | 70.68 | 71.26 | 70.15 | 70.75 | 2,068,168 | +1.14(+1.63%) |
Sep 13, 2023 | 70.76 | 70.77 | 69.16 | 69.62 | 1,487,839 | -0.49(-0.70%) |
Sep 12, 2023 | 70.04 | 70.63 | 69.66 | 70.11 | 1,464,997 | +0.13(+0.18%) |
Sep 11, 2023 | 71.06 | 71.26 | 69.86 | 69.98 | 2,238,612 | -0.56(-0.79%) |
Sep 08, 2023 | 69.95 | 70.56 | 69.51 | 70.54 | 1,693,597 | +0.54(+0.77%) |
Sep 07, 2023 | 70.62 | 70.74 | 69.95 | 70.00 | 2,873,330 | -1.03(-1.45%) |
Sep 06, 2023 | 70.81 | 71.49 | 70.16 | 71.03 | 2,545,737 | -0.20(-0.28%) |
Sep 05, 2023 | 72.51 | 72.73 | 71.19 | 71.24 | 2,454,863 | -1.27(-1.75%) |
Sep 01, 2023 | 73.88 | 74.06 | 71.90 | 72.51 | 2,709,486 | -1.14(-1.54%) |
Aug 31, 2023 | 73.32 | 73.87 | 72.94 | 73.64 | 3,207,186 | +0.50(+0.68%) |
Aug 30, 2023 | 74.12 | 74.57 | 72.27 | 73.14 | 3,171,437 | -0.96(-1.30%) |
Aug 29, 2023 | 73.13 | 76.01 | 71.89 | 74.11 | 7,858,486 | +2.75(+3.86%) |
Aug 28, 2023 | 70.55 | 71.66 | 69.56 | 71.35 | 4,636,970 | +1.35(+1.93%) |
Aug 25, 2023 | 70.68 | 71.27 | 69.69 | 70.00 | 2,506,244 | -0.44(-0.63%) |
Aug 24, 2023 | 71.88 | 72.41 | 70.35 | 70.45 | 2,147,115 | -1.51(-2.10%) |
Aug 23, 2023 | 71.20 | 72.30 | 71.03 | 71.96 | 3,015,543 | +0.45(+0.63%) |
Aug 22, 2023 | 74.41 | 74.72 | 71.31 | 71.51 | 3,750,352 | -4.48(-5.89%) |
Aug 21, 2023 | 75.73 | 76.58 | 75.58 | 75.98 | 1,513,871 | +0.28(+0.37%) |
Aug 18, 2023 | 74.45 | 75.97 | 74.37 | 75.71 | 1,708,047 | +0.84(+1.12%) |
Aug 17, 2023 | 75.73 | 76.49 | 74.67 | 74.87 | 1,607,691 | -0.69(-0.92%) |
Aug 16, 2023 | 75.55 | 76.64 | 75.04 | 75.56 | 2,184,719 | -0.04(-0.05%) |
Aug 15, 2023 | 75.71 | 75.94 | 74.57 | 75.60 | 2,115,445 | -0.67(-0.88%) |
Aug 14, 2023 | 76.06 | 76.87 | 75.72 | 76.27 | 1,307,957 | -0.11(-0.14%) |
Aug 11, 2023 | 77.12 | 77.62 | 76.17 | 76.38 | 1,551,159 | -1.08(-1.39%) |
Aug 10, 2023 | 76.85 | 77.56 | 76.55 | 77.46 | 2,055,203 | +1.31(+1.72%) |
Aug 09, 2023 | 76.17 | 76.88 | 75.86 | 76.15 | 1,620,378 | -0.11(-0.14%) |
Aug 08, 2023 | 76.34 | 76.46 | 74.84 | 76.25 | 2,047,545 | -0.88(-1.14%) |
Aug 07, 2023 | 77.22 | 77.50 | 76.56 | 77.13 | 1,656,056 | +0.23(+0.30%) |
Aug 04, 2023 | 78.43 | 78.64 | 76.45 | 76.90 | 2,132,818 | -1.43(-1.82%) |
Aug 03, 2023 | 78.32 | 78.66 | 77.72 | 78.33 | 1,948,451 | +0.07(+0.09%) |
Aug 02, 2023 | 79.21 | 79.33 | 77.97 | 78.26 | 1,824,801 | -1.47(-1.85%) |