Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 60.20 | 60.93 | 60.15 | 60.65 | 3,752,981 | +0.11(+0.18%) |
Oct 30, 2023 | 59.99 | 60.76 | 59.48 | 60.54 | 4,836,044 | +1.19(+2.00%) |
Oct 27, 2023 | 59.97 | 60.26 | 59.17 | 59.35 | 2,498,387 | -0.50(-0.83%) |
Oct 26, 2023 | 59.71 | 60.74 | 59.41 | 59.85 | 2,973,972 | +0.52(+0.88%) |
Oct 25, 2023 | 59.32 | 60.45 | 59.22 | 59.33 | 4,152,552 | -0.32(-0.54%) |
Oct 24, 2023 | 60.50 | 60.63 | 59.42 | 59.65 | 3,478,258 | +0.37(+0.62%) |
Oct 23, 2023 | 60.31 | 60.74 | 59.24 | 59.28 | 3,411,094 | -1.11(-1.84%) |
Oct 20, 2023 | 61.17 | 61.41 | 60.17 | 60.39 | 3,184,434 | -0.80(-1.31%) |
Oct 19, 2023 | 62.38 | 63.29 | 60.94 | 61.19 | 3,397,210 | -1.17(-1.88%) |
Oct 18, 2023 | 64.75 | 64.75 | 62.25 | 62.36 | 3,786,885 | -3.27(-4.98%) |
Oct 17, 2023 | 64.65 | 66.31 | 64.41 | 65.63 | 1,501,171 | +0.71(+1.09%) |
Oct 16, 2023 | 64.87 | 65.55 | 64.44 | 64.92 | 1,343,496 | +0.73(+1.14%) |
Oct 13, 2023 | 66.18 | 66.42 | 63.35 | 64.19 | 2,505,233 | -1.84(-2.79%) |
Oct 12, 2023 | 66.11 | 66.76 | 65.41 | 66.03 | 2,765,326 | +0.07(+0.11%) |
Oct 11, 2023 | 64.84 | 66.04 | 62.21 | 65.96 | 2,320,281 | +1.30(+2.01%) |
Oct 10, 2023 | 64.12 | 65.24 | 63.76 | 64.66 | 1,645,630 | +0.59(+0.92%) |
Oct 09, 2023 | 63.24 | 64.23 | 62.48 | 64.07 | 1,572,977 | +0.68(+1.07%) |
Oct 06, 2023 | 62.43 | 63.89 | 62.11 | 63.39 | 1,825,898 | +0.60(+0.96%) |
Oct 05, 2023 | 63.35 | 63.55 | 62.17 | 62.79 | 3,374,740 | -0.44(-0.70%) |
Oct 04, 2023 | 62.77 | 63.41 | 62.31 | 63.23 | 1,798,585 | +0.41(+0.65%) |
Oct 03, 2023 | 63.22 | 63.38 | 62.11 | 62.82 | 3,039,728 | -0.75(-1.18%) |
Oct 02, 2023 | 63.54 | 64.23 | 63.25 | 63.57 | 2,578,299 | -0.12(-0.19%) |
Sep 29, 2023 | 64.75 | 65.11 | 63.40 | 63.69 | 3,368,605 | -0.55(-0.86%) |
Sep 28, 2023 | 63.33 | 64.75 | 63.14 | 64.24 | 2,110,828 | +1.00(+1.58%) |
Sep 27, 2023 | 63.38 | 63.76 | 62.91 | 63.24 | 2,108,189 | +0.48(+0.76%) |
Sep 26, 2023 | 63.56 | 64.18 | 62.57 | 62.76 | 2,126,626 | -1.53(-2.38%) |
Sep 25, 2023 | 64.15 | 64.29 | 63.83 | 64.29 | 2,702,905 | -0.18(-0.28%) |
Sep 22, 2023 | 64.03 | 64.91 | 63.78 | 64.47 | 1,474,604 | +0.46(+0.72%) |
Sep 21, 2023 | 64.76 | 64.76 | 63.70 | 64.01 | 2,344,528 | -0.98(-1.51%) |
Sep 20, 2023 | 66.62 | 66.97 | 64.92 | 64.99 | 2,643,561 | -1.21(-1.83%) |
Sep 19, 2023 | 66.14 | 66.72 | 65.25 | 66.20 | 4,077,048 | -0.16(-0.24%) |
Sep 18, 2023 | 65.85 | 66.47 | 65.59 | 66.36 | 2,040,935 | +0.49(+0.74%) |
Sep 15, 2023 | 66.26 | 66.59 | 65.45 | 65.87 | 2,849,583 | -0.66(-0.99%) |
Sep 14, 2023 | 66.40 | 66.96 | 65.70 | 66.53 | 2,407,112 | +0.83(+1.26%) |
Sep 13, 2023 | 67.99 | 68.45 | 65.17 | 65.70 | 3,512,760 | -2.60(-3.80%) |
Sep 12, 2023 | 68.26 | 69.13 | 67.92 | 68.30 | 2,753,646 | -0.32(-0.47%) |
Sep 11, 2023 | 69.78 | 70.20 | 68.02 | 68.62 | 2,887,389 | -0.77(-1.11%) |
Sep 08, 2023 | 69.48 | 69.94 | 69.28 | 69.38 | 2,459,826 | -0.13(-0.19%) |
Sep 07, 2023 | 69.58 | 70.19 | 68.71 | 69.51 | 2,991,014 | -0.46(-0.66%) |
Sep 06, 2023 | 68.27 | 70.01 | 68.22 | 69.97 | 3,657,317 | +1.57(+2.29%) |
Sep 05, 2023 | 69.92 | 69.96 | 68.27 | 68.41 | 3,948,206 | -1.51(-2.16%) |
Sep 01, 2023 | 69.95 | 70.48 | 69.52 | 69.91 | 2,937,718 | +0.34(+0.49%) |
Aug 31, 2023 | 69.82 | 70.17 | 69.28 | 69.57 | 3,962,913 | -0.28(-0.40%) |
Aug 30, 2023 | 70.09 | 70.61 | 69.63 | 69.85 | 1,979,101 | -0.08(-0.11%) |
Aug 29, 2023 | 68.92 | 70.28 | 68.71 | 69.93 | 1,994,246 | +0.87(+1.26%) |
Aug 28, 2023 | 68.82 | 69.40 | 68.57 | 69.06 | 1,994,265 | +0.20(+0.29%) |
Aug 25, 2023 | 68.55 | 69.27 | 68.05 | 68.87 | 2,649,591 | +0.66(+0.97%) |
Aug 24, 2023 | 68.45 | 69.11 | 68.14 | 68.21 | 3,186,732 | -0.26(-0.38%) |
Aug 23, 2023 | 66.97 | 68.65 | 66.90 | 68.47 | 1,881,832 | +1.65(+2.47%) |
Aug 22, 2023 | 67.27 | 67.67 | 66.72 | 66.82 | 1,409,061 | +0.17(+0.25%) |
Aug 21, 2023 | 66.75 | 66.92 | 66.06 | 66.65 | 1,554,711 | +0.21(+0.32%) |
Aug 18, 2023 | 65.35 | 67.11 | 64.95 | 66.44 | 3,799,484 | +0.39(+0.59%) |
Aug 17, 2023 | 66.99 | 67.32 | 66.03 | 66.05 | 1,816,118 | -0.61(-0.91%) |
Aug 16, 2023 | 66.88 | 67.33 | 66.58 | 66.66 | 1,506,212 | -0.29(-0.43%) |
Aug 15, 2023 | 67.46 | 67.78 | 66.71 | 66.95 | 1,639,952 | -0.90(-1.33%) |
Aug 14, 2023 | 67.86 | 68.14 | 67.59 | 67.85 | 1,725,269 | -0.19(-0.28%) |
Aug 11, 2023 | 67.71 | 68.26 | 67.61 | 68.04 | 1,524,085 | +0.17(+0.25%) |
Aug 10, 2023 | 68.32 | 68.68 | 67.34 | 67.87 | 2,421,851 | -0.22(-0.32%) |
Aug 09, 2023 | 68.57 | 68.82 | 67.87 | 68.08 | 2,855,602 | -0.48(-0.70%) |
Aug 08, 2023 | 67.36 | 68.86 | 66.93 | 68.56 | 2,452,960 | +0.71(+1.05%) |
Aug 07, 2023 | 67.47 | 67.95 | 67.08 | 67.86 | 1,670,956 | +1.00(+1.49%) |
Aug 04, 2023 | 67.35 | 67.69 | 66.52 | 66.86 | 2,859,944 | -0.21(-0.31%) |
Aug 03, 2023 | 66.47 | 67.34 | 65.19 | 67.07 | 3,900,160 | +1.63(+2.49%) |
Aug 02, 2023 | 65.57 | 65.85 | 65.02 | 65.44 | 3,490,698 | -0.52(-0.79%) |