Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 61.40 | 61.72 | 60.85 | 61.21 | 460,288 | +0.23(+0.38%) |
Oct 30, 2023 | 61.86 | 61.86 | 60.34 | 60.98 | 285,668 | -0.11(-0.18%) |
Oct 27, 2023 | 61.79 | 62.63 | 60.80 | 61.09 | 587,782 | -2.01(-3.18%) |
Oct 26, 2023 | 63.12 | 63.67 | 62.91 | 63.10 | 360,884 | -0.20(-0.31%) |
Oct 25, 2023 | 63.32 | 63.75 | 62.81 | 63.30 | 626,922 | -0.71(-1.10%) |
Oct 24, 2023 | 65.41 | 65.56 | 63.49 | 64.01 | 671,148 | -0.65(-1.00%) |
Oct 23, 2023 | 66.35 | 66.51 | 64.63 | 64.65 | 549,354 | -1.45(-2.20%) |
Oct 20, 2023 | 66.89 | 67.75 | 65.73 | 66.11 | 1,229,169 | -0.87(-1.29%) |
Oct 19, 2023 | 67.43 | 67.87 | 66.73 | 66.97 | 529,852 | -0.67(-0.99%) |
Oct 18, 2023 | 67.88 | 68.24 | 67.04 | 67.64 | 483,737 | -0.55(-0.80%) |
Oct 17, 2023 | 66.86 | 68.40 | 66.69 | 68.19 | 932,026 | +0.34(+0.50%) |
Oct 16, 2023 | 66.56 | 68.40 | 66.32 | 67.85 | 462,448 | +0.98(+1.47%) |
Oct 13, 2023 | 66.75 | 67.31 | 66.47 | 66.86 | 310,992 | +0.44(+0.66%) |
Oct 12, 2023 | 67.48 | 67.53 | 65.18 | 66.42 | 685,072 | -2.08(-3.03%) |
Oct 11, 2023 | 68.15 | 68.55 | 67.89 | 68.50 | 335,924 | +0.59(+0.86%) |
Oct 10, 2023 | 66.64 | 68.20 | 66.64 | 67.92 | 345,140 | +1.68(+2.54%) |
Oct 09, 2023 | 66.51 | 67.34 | 65.44 | 66.24 | 580,155 | -1.03(-1.54%) |
Oct 06, 2023 | 65.24 | 67.49 | 64.76 | 67.27 | 408,355 | +1.56(+2.38%) |
Oct 05, 2023 | 67.91 | 68.32 | 65.54 | 65.71 | 524,016 | -2.65(-3.87%) |
Oct 04, 2023 | 67.05 | 68.76 | 66.82 | 68.35 | 436,307 | +1.45(+2.17%) |
Oct 03, 2023 | 67.33 | 67.33 | 66.14 | 66.90 | 455,648 | -0.92(-1.35%) |
Oct 02, 2023 | 69.13 | 69.14 | 67.12 | 67.82 | 645,348 | -1.73(-2.49%) |
Sep 29, 2023 | 69.85 | 70.16 | 68.67 | 69.55 | 409,754 | +0.37(+0.53%) |
Sep 28, 2023 | 70.71 | 70.78 | 68.58 | 69.18 | 541,307 | -1.37(-1.95%) |
Sep 27, 2023 | 71.81 | 71.96 | 70.39 | 70.55 | 483,232 | -1.39(-1.94%) |
Sep 26, 2023 | 71.78 | 72.39 | 71.63 | 71.95 | 486,670 | -0.44(-0.60%) |
Sep 25, 2023 | 72.10 | 72.66 | 72.03 | 72.38 | 399,225 | -0.06(-0.08%) |
Sep 22, 2023 | 73.11 | 73.41 | 72.25 | 72.44 | 288,344 | -0.79(-1.07%) |
Sep 21, 2023 | 73.21 | 74.46 | 72.79 | 73.23 | 354,717 | -0.36(-0.49%) |
Sep 20, 2023 | 74.43 | 74.60 | 73.31 | 73.59 | 375,337 | -0.45(-0.60%) |
Sep 19, 2023 | 74.26 | 74.75 | 73.73 | 74.03 | 378,447 | +0.72(+0.98%) |
Sep 18, 2023 | 74.42 | 74.42 | 73.15 | 73.32 | 392,753 | -0.88(-1.18%) |
Sep 15, 2023 | 74.98 | 75.49 | 73.70 | 74.19 | 871,075 | -0.87(-1.15%) |
Sep 14, 2023 | 74.65 | 75.44 | 74.51 | 75.06 | 275,911 | +0.61(+0.81%) |
Sep 13, 2023 | 73.73 | 74.59 | 73.65 | 74.45 | 203,527 | +0.27(+0.36%) |
Sep 12, 2023 | 74.45 | 74.73 | 74.13 | 74.18 | 186,877 | -0.29(-0.39%) |
Sep 11, 2023 | 74.23 | 74.99 | 73.91 | 74.47 | 241,570 | +0.31(+0.42%) |
Sep 08, 2023 | 75.06 | 75.06 | 73.78 | 74.16 | 353,277 | -0.92(-1.22%) |
Sep 07, 2023 | 74.01 | 75.65 | 73.85 | 75.08 | 316,048 | +0.99(+1.34%) |
Sep 06, 2023 | 75.33 | 75.33 | 73.70 | 74.08 | 308,907 | -0.99(-1.32%) |
Sep 05, 2023 | 75.05 | 75.45 | 74.54 | 75.08 | 264,971 | -0.22(-0.29%) |
Sep 01, 2023 | 76.04 | 76.31 | 74.51 | 75.30 | 269,398 | -0.24(-0.32%) |
Aug 31, 2023 | 75.44 | 75.95 | 75.09 | 75.54 | 270,120 | +0.47(+0.62%) |
Aug 30, 2023 | 75.78 | 76.12 | 74.52 | 75.07 | 288,124 | -0.55(-0.72%) |
Aug 29, 2023 | 74.82 | 75.65 | 74.42 | 75.62 | 208,304 | +0.72(+0.96%) |
Aug 28, 2023 | 75.08 | 75.74 | 74.85 | 74.90 | 355,220 | +0.21(+0.28%) |
Aug 25, 2023 | 75.02 | 75.46 | 74.57 | 74.69 | 192,466 | -0.29(-0.38%) |
Aug 24, 2023 | 76.09 | 76.45 | 74.90 | 74.98 | 181,266 | -1.17(-1.54%) |
Aug 23, 2023 | 75.08 | 76.21 | 74.86 | 76.15 | 227,354 | +1.42(+1.90%) |
Aug 22, 2023 | 75.06 | 75.19 | 73.91 | 74.73 | 339,848 | -0.30(-0.40%) |
Aug 21, 2023 | 75.10 | 75.92 | 74.27 | 75.03 | 412,322 | -0.28(-0.37%) |
Aug 18, 2023 | 75.04 | 76.22 | 75.04 | 75.31 | 244,734 | -0.22(-0.29%) |
Aug 17, 2023 | 75.40 | 76.26 | 75.37 | 75.53 | 345,349 | +0.18(+0.24%) |
Aug 16, 2023 | 76.49 | 76.65 | 75.28 | 75.35 | 280,856 | -0.90(-1.17%) |
Aug 15, 2023 | 76.55 | 76.84 | 76.08 | 76.24 | 330,184 | -0.72(-0.93%) |
Aug 14, 2023 | 76.32 | 77.00 | 75.76 | 76.96 | 285,320 | +0.48(+0.62%) |
Aug 11, 2023 | 76.21 | 76.50 | 75.53 | 76.48 | 225,825 | -0.14(-0.18%) |
Aug 10, 2023 | 76.79 | 77.27 | 76.08 | 76.62 | 257,036 | +0.04(+0.05%) |
Aug 09, 2023 | 77.31 | 77.95 | 76.40 | 76.58 | 230,513 | -0.48(-0.62%) |
Aug 08, 2023 | 78.01 | 78.51 | 76.59 | 77.06 | 388,840 | -1.25(-1.60%) |
Aug 07, 2023 | 78.02 | 78.88 | 77.17 | 78.31 | 342,661 | +1.86(+2.43%) |
Aug 04, 2023 | 75.33 | 77.28 | 75.04 | 76.45 | 468,633 | +1.15(+1.53%) |
Aug 03, 2023 | 80.02 | 80.63 | 75.19 | 75.30 | 568,711 | -3.23(-4.11%) |
Aug 02, 2023 | 79.50 | 80.08 | 78.09 | 78.53 | 369,474 | -1.77(-2.20%) |