Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 64.25 | 64.25 | 64.25 | 64.25 | 240 | -0.54(-0.84%) |
Oct 30, 2023 | 64.36 | 64.79 | 64.36 | 64.79 | 903 | -0.21(-0.32%) |
Oct 26, 2023 | 65.00 | 10 | +0.19(+0.29%) | |||
Oct 25, 2023 | 61.81 | 65.02 | 61.81 | 64.81 | 3,496 | +1.81(+2.87%) |
Oct 24, 2023 | 61.99 | 64.95 | 60.52 | 63.00 | 14,150 | +1.70(+2.77%) |
Oct 23, 2023 | 63.00 | 65.66 | 60.00 | 61.30 | 4,386 | -1.38(-2.20%) |
Oct 20, 2023 | 62.40 | 65.14 | 60.10 | 62.68 | 2,047 | +1.33(+2.17%) |
Oct 19, 2023 | 61.32 | 63.65 | 61.32 | 61.35 | 1,220 | -1.96(-3.10%) |
Oct 17, 2023 | 63.31 | 156 | -0.89(-1.38%) | |||
Oct 16, 2023 | 60.76 | 64.20 | 60.71 | 64.20 | 2,090 | +4.20(+7.00%) |
Oct 13, 2023 | 59.94 | 62.00 | 59.53 | 60.00 | 4,468 | +0.88(+1.49%) |
Oct 12, 2023 | 60.00 | 60.00 | 59.12 | 59.12 | 1,964 | -2.64(-4.27%) |
Oct 11, 2023 | 63.63 | 63.63 | 61.76 | 61.76 | 1,122 | -3.62(-5.54%) |
Oct 10, 2023 | 65.86 | 65.88 | 65.38 | 65.38 | 690 | +0.39(+0.60%) |
Oct 09, 2023 | 65.48 | 65.48 | 62.68 | 64.99 | 1,494 | +1.06(+1.66%) |
Oct 06, 2023 | 66.80 | 66.80 | 63.93 | 63.93 | 1,816 | -2.42(-3.65%) |
Oct 05, 2023 | 68.00 | 68.29 | 66.35 | 66.35 | 2,811 | -2.14(-3.12%) |
Oct 04, 2023 | 69.27 | 69.27 | 67.30 | 68.49 | 1,646 | -1.91(-2.71%) |
Oct 03, 2023 | 71.50 | 71.50 | 67.01 | 70.40 | 1,658 | -10.50(-12.98%) |
Oct 02, 2023 | 74.40 | 80.90 | 74.40 | 80.90 | 830 | +2.02(+2.56%) |
Sep 29, 2023 | 78.88 | 78.88 | 78.88 | 78.88 | 258 | +2.48(+3.25%) |
Sep 28, 2023 | 76.39 | 76.39 | 76.39 | 76.39 | 319 | +2.19(+2.96%) |
Sep 27, 2023 | 74.20 | 74.20 | 74.20 | 74.20 | 189 | -2.30(-3.01%) |
Sep 26, 2023 | 76.50 | 76.50 | 76.50 | 76.50 | 156 | -0.34(-0.45%) |
Sep 25, 2023 | 76.84 | 76.84 | 76.84 | 76.84 | 399 | -1.98(-2.51%) |
Sep 21, 2023 | 78.82 | 199 | +0.03(+0.04%) | |||
Sep 20, 2023 | 81.93 | 81.93 | 78.79 | 78.79 | 1,267 | -1.69(-2.10%) |
Sep 18, 2023 | 80.48 | 97 | +1.48(+1.87%) | |||
Sep 15, 2023 | 79.00 | 79.00 | 79.00 | 79.00 | 175 | -0.19(-0.24%) |
Sep 13, 2023 | 79.19 | 88 | -1.81(-2.23%) | |||
Sep 12, 2023 | 81.09 | 81.41 | 80.50 | 81.00 | 1,210 | -1.35(-1.64%) |
Sep 11, 2023 | 80.56 | 82.35 | 80.56 | 82.35 | 1,745 | +1.83(+2.27%) |
Sep 07, 2023 | 80.52 | 35 | +0.97(+1.22%) | |||
Sep 06, 2023 | 79.28 | 85.05 | 79.28 | 79.55 | 916 | -0.10(-0.13%) |
Sep 05, 2023 | 79.88 | 79.88 | 79.65 | 79.65 | 1,219 | -2.60(-3.16%) |
Aug 31, 2023 | 82.25 | 400 | -2.59(-3.05%) | |||
Aug 30, 2023 | 87.38 | 87.38 | 84.84 | 84.84 | 413 | +2.84(+3.46%) |
Aug 29, 2023 | 82.67 | 82.67 | 81.29 | 82.00 | 2,085 | -0.20(-0.24%) |
Aug 28, 2023 | 80.52 | 82.20 | 80.52 | 82.20 | 704 | +1.20(+1.48%) |
Aug 24, 2023 | 81.00 | 363 | -1.90(-2.29%) | |||
Aug 23, 2023 | 82.90 | 82.90 | 82.90 | 82.90 | 212 | +0.53(+0.64%) |
Aug 22, 2023 | 82.37 | 82.37 | 82.37 | 82.37 | 615 | -1.91(-2.27%) |
Aug 21, 2023 | 84.82 | 84.82 | 83.20 | 84.28 | 3,261 | -1.00(-1.17%) |
Aug 18, 2023 | 89.99 | 89.99 | 85.28 | 85.28 | 1,718 | -5.49(-6.05%) |
Aug 17, 2023 | 90.77 | 90.77 | 90.77 | 90.77 | 141 | +3.29(+3.76%) |
Aug 16, 2023 | 87.48 | 87.48 | 87.48 | 87.48 | 264 | +1.74(+2.03%) |
Aug 15, 2023 | 87.76 | 87.76 | 85.74 | 85.74 | 337 | -3.62(-4.05%) |
Aug 14, 2023 | 86.54 | 89.36 | 86.54 | 89.36 | 486 | +3.86(+4.52%) |
Aug 11, 2023 | 87.34 | 87.34 | 85.50 | 85.50 | 433 | -3.02(-3.41%) |
Aug 09, 2023 | 88.52 | 119 | +2.32(+2.69%) | |||
Aug 08, 2023 | 88.54 | 88.65 | 85.88 | 86.20 | 548 | -2.11(-2.39%) |
Aug 07, 2023 | 87.35 | 88.36 | 87.35 | 88.31 | 646 | +0.71(+0.81%) |
Aug 04, 2023 | 87.52 | 88.50 | 87.52 | 87.60 | 1,192 | -0.40(-0.45%) |
Aug 03, 2023 | 88.23 | 88.35 | 87.99 | 88.00 | 3,266 | -0.25(-0.28%) |
Aug 02, 2023 | 88.74 | 88.74 | 87.70 | 88.25 | 2,610 | +0.41(+0.46%) |