Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 64.87 | 65.41 | 64.69 | 65.33 | 1,345,868 | +0.58(+0.89%) |
Oct 30, 2023 | 64.83 | 65.09 | 64.21 | 64.76 | 1,578,461 | +0.37(+0.57%) |
Oct 27, 2023 | 65.31 | 65.31 | 64.25 | 64.39 | 2,014,877 | -0.70(-1.08%) |
Oct 26, 2023 | 65.17 | 65.67 | 64.91 | 65.09 | 1,978,688 | +0.01(+0.02%) |
Oct 25, 2023 | 65.70 | 65.91 | 65.03 | 65.08 | 1,534,455 | -1.09(-1.65%) |
Oct 24, 2023 | 66.14 | 66.54 | 65.80 | 66.18 | 1,395,451 | +0.47(+0.71%) |
Oct 23, 2023 | 65.84 | 66.47 | 65.53 | 65.71 | 1,551,224 | -0.42(-0.63%) |
Oct 20, 2023 | 66.96 | 67.06 | 66.13 | 66.13 | 2,228,475 | -0.87(-1.30%) |
Oct 19, 2023 | 67.90 | 68.25 | 66.88 | 67.00 | 1,832,705 | -0.92(-1.36%) |
Oct 18, 2023 | 68.86 | 68.91 | 67.85 | 67.92 | 1,183,579 | -1.44(-2.08%) |
Oct 17, 2023 | 68.39 | 69.78 | 68.30 | 69.36 | 1,209,174 | +0.52(+0.75%) |
Oct 16, 2023 | 68.38 | 68.99 | 68.06 | 68.85 | 1,243,688 | +0.92(+1.36%) |
Oct 13, 2023 | 68.44 | 68.64 | 67.66 | 67.92 | 1,663,312 | -0.37(-0.54%) |
Oct 12, 2023 | 69.45 | 69.45 | 67.91 | 68.29 | 947,873 | -1.09(-1.57%) |
Oct 11, 2023 | 69.26 | 69.51 | 68.84 | 69.38 | 713,047 | +0.27(+0.39%) |
Oct 10, 2023 | 68.63 | 69.54 | 68.63 | 69.11 | 1,642,890 | +0.65(+0.94%) |
Oct 09, 2023 | 67.65 | 68.62 | 67.52 | 68.47 | 753,023 | +0.47(+0.69%) |
Oct 06, 2023 | 66.91 | 68.37 | 66.67 | 68.00 | 1,933,420 | +0.74(+1.11%) |
Oct 05, 2023 | 67.31 | 67.53 | 66.79 | 67.26 | 1,360,489 | -0.15(-0.22%) |
Oct 04, 2023 | 67.04 | 67.47 | 66.50 | 67.41 | 1,344,946 | +0.49(+0.73%) |
Oct 03, 2023 | 67.49 | 67.78 | 66.62 | 66.92 | 1,649,840 | -1.01(-1.49%) |
Oct 02, 2023 | 68.67 | 68.75 | 67.61 | 67.93 | 1,584,478 | -0.83(-1.21%) |
Sep 29, 2023 | 69.57 | 69.62 | 68.62 | 68.77 | 1,291,699 | -0.19(-0.27%) |
Sep 28, 2023 | 68.46 | 69.29 | 68.37 | 68.96 | 1,141,305 | +0.61(+0.89%) |
Sep 27, 2023 | 68.47 | 68.69 | 67.86 | 68.35 | 1,986,547 | +0.29(+0.42%) |
Sep 26, 2023 | 68.77 | 68.92 | 67.99 | 68.06 | 1,150,160 | -0.97(-1.40%) |
Sep 25, 2023 | 68.63 | 69.07 | 68.82 | 69.03 | 1,360,378 | +0.23(+0.33%) |
Sep 22, 2023 | 69.17 | 69.29 | 68.77 | 68.80 | 1,199,643 | -0.18(-0.26%) |
Sep 21, 2023 | 69.97 | 69.97 | 68.95 | 68.98 | 1,409,426 | -1.33(-1.90%) |
Sep 20, 2023 | 70.97 | 71.19 | 70.30 | 70.31 | 1,686,008 | -0.35(-0.49%) |
Sep 19, 2023 | 70.85 | 70.99 | 70.32 | 70.66 | 1,274,365 | -0.18(-0.25%) |
Sep 18, 2023 | 70.99 | 71.10 | 70.67 | 70.84 | 893,316 | -0.14(-0.19%) |
Sep 15, 2023 | 71.36 | 71.46 | 70.88 | 70.98 | 1,173,150 | -0.64(-0.90%) |
Sep 14, 2023 | 71.51 | 71.72 | 71.23 | 71.62 | 729,833 | +0.72(+1.02%) |
Sep 13, 2023 | 71.40 | 71.43 | 70.70 | 70.90 | 739,621 | -0.42(-0.60%) |
Sep 12, 2023 | 71.32 | 71.71 | 71.20 | 71.32 | 693,207 | -0.11(-0.15%) |
Sep 11, 2023 | 71.69 | 71.80 | 71.30 | 71.43 | 639,438 | +0.17(+0.24%) |
Sep 08, 2023 | 71.42 | 71.55 | 71.18 | 71.26 | 639,280 | -0.10(-0.14%) |
Sep 07, 2023 | 71.42 | 71.48 | 71.01 | 71.36 | 647,104 | -0.34(-0.47%) |
Sep 06, 2023 | 71.80 | 72.09 | 71.33 | 71.70 | 753,639 | -0.12(-0.17%) |
Sep 05, 2023 | 72.63 | 72.70 | 71.82 | 71.82 | 1,108,035 | -1.07(-1.46%) |
Sep 01, 2023 | 72.91 | 73.18 | 72.70 | 72.88 | 1,496,913 | +0.47(+0.66%) |
Aug 31, 2023 | 72.70 | 72.81 | 72.41 | 72.41 | 848,499 | -0.14(-0.19%) |
Aug 30, 2023 | 72.22 | 72.64 | 72.15 | 72.55 | 884,182 | +0.34(+0.47%) |
Aug 29, 2023 | 71.18 | 72.22 | 71.10 | 72.21 | 858,676 | +0.95(+1.33%) |
Aug 28, 2023 | 71.00 | 71.52 | 71.00 | 71.26 | 1,035,020 | +0.55(+0.78%) |
Aug 25, 2023 | 70.71 | 71.02 | 70.03 | 70.71 | 1,002,513 | +0.31(+0.44%) |
Aug 24, 2023 | 71.09 | 71.55 | 70.39 | 70.40 | 882,540 | -0.77(-1.08%) |
Aug 23, 2023 | 70.57 | 71.22 | 70.43 | 71.17 | 786,913 | +0.72(+1.02%) |
Aug 22, 2023 | 70.88 | 70.95 | 70.36 | 70.45 | 1,178,425 | -0.22(-0.31%) |
Aug 21, 2023 | 70.80 | 70.90 | 70.16 | 70.67 | 918,876 | +0.00(+0.00%) |
Aug 18, 2023 | 70.00 | 70.79 | 69.88 | 70.67 | 896,226 | +0.22(+0.31%) |
Aug 17, 2023 | 71.54 | 71.54 | 70.43 | 70.45 | 847,498 | -0.77(-1.08%) |
Aug 16, 2023 | 71.80 | 72.02 | 71.22 | 71.22 | 1,186,897 | -0.61(-0.85%) |
Aug 15, 2023 | 72.37 | 72.37 | 71.78 | 71.84 | 692,159 | -0.94(-1.29%) |
Aug 14, 2023 | 72.50 | 72.80 | 72.28 | 72.78 | 589,905 | +0.04(+0.05%) |
Aug 11, 2023 | 72.50 | 72.96 | 72.45 | 72.74 | 667,347 | -0.03(-0.04%) |
Aug 10, 2023 | 73.31 | 73.73 | 72.56 | 72.77 | 824,867 | -0.13(-0.18%) |
Aug 09, 2023 | 73.25 | 73.40 | 72.79 | 72.89 | 552,922 | -0.32(-0.43%) |
Aug 08, 2023 | 72.97 | 73.28 | 72.52 | 73.21 | 838,137 | -0.56(-0.76%) |
Aug 07, 2023 | 73.51 | 73.82 | 73.34 | 73.77 | 627,628 | +0.57(+0.78%) |
Aug 04, 2023 | 73.70 | 74.08 | 73.12 | 73.20 | 1,164,800 | -0.37(-0.50%) |
Aug 03, 2023 | 73.60 | 73.83 | 73.18 | 73.57 | 1,030,703 | -0.28(-0.37%) |
Aug 02, 2023 | 74.09 | 74.26 | 73.63 | 73.84 | 707,989 | -0.90(-1.20%) |