Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 66.69 | 67.12 | 60.71 | 61.25 | 1,012,615 | -9.00(-12.81%) |
Oct 30, 2023 | 71.32 | 71.38 | 70.10 | 70.25 | 172,869 | -0.49(-0.69%) |
Oct 27, 2023 | 71.30 | 71.66 | 70.12 | 70.74 | 212,009 | -0.50(-0.70%) |
Oct 26, 2023 | 71.12 | 71.85 | 70.94 | 71.24 | 233,677 | +0.17(+0.23%) |
Oct 25, 2023 | 70.36 | 71.30 | 70.20 | 71.07 | 315,757 | +0.29(+0.42%) |
Oct 24, 2023 | 70.53 | 71.38 | 70.34 | 70.78 | 315,238 | +0.69(+0.98%) |
Oct 23, 2023 | 70.54 | 70.84 | 69.89 | 70.09 | 147,998 | -0.27(-0.39%) |
Oct 20, 2023 | 71.55 | 71.64 | 70.25 | 70.37 | 255,190 | -1.21(-1.68%) |
Oct 19, 2023 | 71.71 | 72.31 | 71.19 | 71.57 | 280,288 | +0.00(+0.00%) |
Oct 18, 2023 | 71.98 | 72.22 | 71.41 | 71.57 | 270,187 | -0.48(-0.67%) |
Oct 17, 2023 | 70.88 | 72.28 | 70.72 | 72.05 | 381,901 | +0.96(+1.35%) |
Oct 16, 2023 | 71.71 | 72.78 | 70.95 | 71.09 | 399,801 | -0.18(-0.25%) |
Oct 13, 2023 | 72.53 | 72.65 | 71.08 | 71.27 | 203,774 | -1.02(-1.41%) |
Oct 12, 2023 | 73.36 | 73.86 | 72.04 | 72.29 | 407,929 | -0.84(-1.15%) |
Oct 11, 2023 | 73.50 | 74.22 | 72.83 | 73.13 | 319,054 | -0.23(-0.31%) |
Oct 10, 2023 | 73.56 | 74.36 | 73.18 | 73.35 | 308,391 | -0.06(-0.08%) |
Oct 09, 2023 | 72.43 | 73.65 | 72.25 | 73.41 | 554,727 | +0.69(+0.94%) |
Oct 06, 2023 | 72.94 | 73.24 | 71.27 | 72.73 | 434,520 | -0.26(-0.36%) |
Oct 05, 2023 | 73.10 | 73.84 | 72.24 | 72.99 | 599,448 | +0.07(+0.09%) |
Oct 04, 2023 | 72.54 | 73.76 | 72.19 | 72.92 | 959,057 | +0.20(+0.27%) |
Oct 03, 2023 | 72.95 | 73.34 | 72.29 | 72.73 | 253,222 | -0.45(-0.62%) |
Oct 02, 2023 | 72.81 | 73.67 | 72.42 | 73.18 | 327,266 | +0.23(+0.31%) |
Sep 29, 2023 | 73.48 | 74.71 | 72.63 | 72.95 | 224,174 | -0.24(-0.32%) |
Sep 28, 2023 | 73.16 | 74.30 | 72.94 | 73.19 | 311,276 | +0.30(+0.42%) |
Sep 27, 2023 | 72.33 | 73.43 | 72.29 | 72.88 | 146,629 | +0.70(+0.96%) |
Sep 26, 2023 | 72.73 | 73.31 | 72.07 | 72.19 | 139,058 | -0.81(-1.11%) |
Sep 25, 2023 | 72.82 | 73.49 | 72.75 | 73.00 | 146,967 | -0.07(-0.09%) |
Sep 22, 2023 | 73.62 | 74.34 | 73.01 | 73.07 | 115,972 | -0.65(-0.88%) |
Sep 21, 2023 | 75.16 | 75.19 | 73.52 | 73.72 | 153,789 | -1.88(-2.49%) |
Sep 20, 2023 | 75.87 | 76.68 | 75.59 | 75.60 | 94,371 | -0.10(-0.13%) |
Sep 19, 2023 | 75.96 | 76.63 | 75.66 | 75.70 | 105,725 | -0.31(-0.41%) |
Sep 18, 2023 | 76.07 | 76.47 | 75.66 | 76.01 | 104,521 | +0.08(+0.10%) |
Sep 15, 2023 | 76.34 | 76.34 | 75.59 | 75.93 | 382,995 | -0.23(-0.30%) |
Sep 14, 2023 | 76.47 | 77.24 | 76.05 | 76.16 | 167,627 | -0.09(-0.12%) |
Sep 13, 2023 | 75.80 | 76.42 | 75.00 | 76.25 | 205,345 | +0.84(+1.12%) |
Sep 12, 2023 | 74.06 | 75.51 | 74.06 | 75.40 | 114,553 | +1.19(+1.60%) |
Sep 11, 2023 | 73.07 | 74.33 | 72.94 | 74.22 | 102,845 | +1.21(+1.65%) |
Sep 08, 2023 | 73.08 | 73.25 | 72.47 | 73.01 | 106,172 | -0.20(-0.27%) |
Sep 07, 2023 | 74.20 | 74.56 | 73.20 | 73.21 | 110,723 | -0.96(-1.30%) |
Sep 06, 2023 | 73.99 | 74.55 | 73.37 | 74.17 | 121,875 | -0.02(-0.03%) |
Sep 05, 2023 | 75.97 | 77.16 | 73.31 | 74.19 | 135,729 | -2.04(-2.67%) |
Sep 01, 2023 | 78.09 | 79.79 | 76.10 | 76.23 | 136,184 | -1.68(-2.15%) |
Aug 31, 2023 | 80.37 | 80.75 | 77.83 | 77.90 | 137,134 | -2.72(-3.38%) |
Aug 30, 2023 | 79.07 | 80.99 | 79.07 | 80.63 | 314,287 | +1.44(+1.82%) |
Aug 29, 2023 | 78.17 | 79.26 | 77.88 | 79.19 | 149,011 | +1.14(+1.46%) |
Aug 28, 2023 | 77.57 | 78.89 | 77.57 | 78.05 | 144,327 | +0.54(+0.70%) |
Aug 25, 2023 | 77.23 | 77.68 | 76.73 | 77.51 | 88,585 | +0.58(+0.75%) |
Aug 24, 2023 | 77.87 | 78.29 | 76.70 | 76.93 | 138,014 | -1.40(-1.79%) |
Aug 23, 2023 | 76.95 | 78.82 | 76.83 | 78.33 | 143,761 | +1.38(+1.80%) |
Aug 22, 2023 | 77.33 | 77.75 | 76.47 | 76.95 | 118,340 | -0.52(-0.67%) |
Aug 21, 2023 | 76.21 | 77.72 | 76.21 | 77.47 | 140,189 | +1.21(+1.58%) |
Aug 18, 2023 | 74.71 | 76.31 | 74.47 | 76.27 | 212,731 | +1.66(+2.22%) |
Aug 17, 2023 | 74.83 | 75.09 | 74.26 | 74.61 | 123,725 | +0.09(+0.12%) |
Aug 16, 2023 | 75.39 | 76.14 | 74.51 | 74.52 | 116,361 | -0.70(-0.93%) |
Aug 15, 2023 | 75.34 | 75.49 | 74.56 | 75.22 | 95,192 | -0.23(-0.30%) |
Aug 14, 2023 | 75.21 | 75.53 | 74.91 | 75.44 | 161,608 | +0.06(+0.08%) |
Aug 11, 2023 | 74.85 | 75.48 | 74.83 | 75.38 | 135,124 | +0.20(+0.27%) |
Aug 10, 2023 | 75.27 | 75.83 | 74.77 | 75.18 | 121,564 | -0.05(-0.06%) |
Aug 09, 2023 | 75.34 | 76.00 | 74.75 | 75.23 | 135,144 | -0.21(-0.28%) |
Aug 08, 2023 | 75.52 | 75.52 | 74.70 | 75.44 | 71,020 | -0.76(-1.00%) |
Aug 07, 2023 | 75.80 | 76.39 | 75.45 | 76.20 | 256,527 | +0.35(+0.46%) |
Aug 04, 2023 | 76.43 | 76.81 | 75.54 | 75.85 | 69,885 | -0.57(-0.74%) |
Aug 03, 2023 | 75.88 | 76.61 | 75.59 | 76.42 | 84,418 | +0.30(+0.40%) |
Aug 02, 2023 | 75.07 | 76.18 | 74.86 | 76.11 | 84,859 | +0.37(+0.49%) |