Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 67.78 | 68.88 | 66.95 | 68.35 | 590,310 | +0.42(+0.62%) |
Oct 30, 2023 | 69.04 | 69.69 | 66.58 | 67.93 | 694,218 | -0.65(-0.95%) |
Oct 27, 2023 | 68.50 | 69.17 | 67.39 | 68.58 | 522,717 | +0.42(+0.62%) |
Oct 26, 2023 | 68.55 | 69.00 | 66.68 | 68.16 | 514,280 | -0.95(-1.37%) |
Oct 25, 2023 | 70.17 | 70.88 | 68.47 | 69.11 | 857,552 | -0.80(-1.14%) |
Oct 24, 2023 | 70.02 | 70.42 | 68.96 | 69.91 | 449,651 | +0.54(+0.78%) |
Oct 23, 2023 | 69.82 | 69.82 | 67.71 | 69.37 | 688,301 | -1.05(-1.49%) |
Oct 20, 2023 | 70.95 | 71.18 | 68.30 | 70.42 | 907,955 | -1.02(-1.43%) |
Oct 19, 2023 | 70.33 | 71.77 | 70.19 | 71.44 | 665,119 | +0.45(+0.63%) |
Oct 18, 2023 | 69.34 | 72.50 | 69.21 | 70.99 | 1,350,830 | +2.19(+3.18%) |
Oct 17, 2023 | 66.95 | 69.01 | 66.18 | 68.80 | 881,313 | +1.74(+2.59%) |
Oct 16, 2023 | 69.43 | 70.18 | 66.82 | 67.06 | 738,525 | -2.37(-3.41%) |
Oct 13, 2023 | 69.64 | 70.77 | 68.38 | 69.43 | 525,162 | +1.38(+2.03%) |
Oct 12, 2023 | 70.90 | 71.18 | 66.86 | 68.05 | 635,737 | -2.42(-3.43%) |
Oct 11, 2023 | 68.16 | 70.72 | 67.95 | 70.47 | 460,587 | +1.60(+2.32%) |
Oct 10, 2023 | 68.55 | 69.61 | 67.85 | 68.87 | 470,488 | +0.13(+0.19%) |
Oct 09, 2023 | 68.03 | 69.70 | 67.87 | 68.74 | 860,312 | +2.40(+3.62%) |
Oct 06, 2023 | 65.32 | 67.67 | 64.74 | 66.34 | 602,090 | +1.07(+1.64%) |
Oct 05, 2023 | 62.60 | 65.35 | 62.15 | 65.27 | 1,073,041 | +1.72(+2.71%) |
Oct 04, 2023 | 67.00 | 67.45 | 63.04 | 63.55 | 1,351,134 | -4.68(-6.86%) |
Oct 03, 2023 | 66.84 | 68.30 | 66.15 | 68.23 | 781,239 | +0.80(+1.19%) |
Oct 02, 2023 | 71.08 | 71.50 | 67.18 | 67.43 | 911,464 | -3.64(-5.12%) |
Sep 29, 2023 | 72.50 | 72.50 | 69.69 | 71.07 | 939,768 | -1.21(-1.67%) |
Sep 28, 2023 | 72.50 | 73.55 | 71.14 | 72.28 | 1,059,511 | -0.71(-0.97%) |
Sep 27, 2023 | 69.13 | 73.06 | 69.02 | 72.99 | 1,069,635 | +5.05(+7.43%) |
Sep 26, 2023 | 65.80 | 68.56 | 65.80 | 67.94 | 786,246 | +1.64(+2.47%) |
Sep 25, 2023 | 65.35 | 67.08 | 66.11 | 66.30 | 468,419 | +0.39(+0.59%) |
Sep 22, 2023 | 65.66 | 67.24 | 65.66 | 65.91 | 446,805 | +0.64(+0.98%) |
Sep 21, 2023 | 66.63 | 67.07 | 64.46 | 65.27 | 864,888 | -1.52(-2.28%) |
Sep 20, 2023 | 66.00 | 67.77 | 65.92 | 66.79 | 620,352 | +1.26(+1.92%) |
Sep 19, 2023 | 68.52 | 68.89 | 65.39 | 65.53 | 1,193,806 | -1.82(-2.70%) |
Sep 18, 2023 | 67.98 | 69.00 | 67.13 | 67.35 | 732,159 | -0.25(-0.37%) |
Sep 15, 2023 | 68.76 | 68.76 | 66.72 | 67.60 | 1,615,262 | -1.09(-1.59%) |
Sep 14, 2023 | 69.00 | 70.75 | 67.72 | 68.69 | 915,232 | +0.59(+0.87%) |
Sep 13, 2023 | 70.87 | 71.44 | 67.47 | 68.10 | 1,244,071 | -2.77(-3.91%) |
Sep 12, 2023 | 70.90 | 73.16 | 70.58 | 70.87 | 804,020 | +0.31(+0.44%) |
Sep 11, 2023 | 69.94 | 71.14 | 69.28 | 70.56 | 964,167 | +1.54(+2.23%) |
Sep 08, 2023 | 66.87 | 69.33 | 66.28 | 69.02 | 899,285 | +2.14(+3.20%) |
Sep 07, 2023 | 67.62 | 68.75 | 66.57 | 66.88 | 689,328 | -0.97(-1.43%) |
Sep 06, 2023 | 67.50 | 69.78 | 66.46 | 67.85 | 929,689 | -0.12(-0.18%) |
Sep 05, 2023 | 69.00 | 70.00 | 67.42 | 67.97 | 1,067,277 | +0.29(+0.43%) |
Sep 01, 2023 | 66.26 | 68.86 | 66.14 | 67.68 | 951,126 | +2.65(+4.08%) |
Aug 31, 2023 | 63.61 | 66.26 | 63.25 | 65.03 | 1,416,916 | +1.96(+3.11%) |
Aug 30, 2023 | 61.43 | 63.70 | 61.43 | 63.07 | 643,736 | +1.63(+2.65%) |
Aug 29, 2023 | 60.88 | 62.01 | 59.74 | 61.44 | 531,714 | +0.68(+1.12%) |
Aug 28, 2023 | 61.09 | 62.57 | 60.71 | 60.76 | 490,279 | -0.37(-0.61%) |
Aug 25, 2023 | 61.95 | 62.16 | 60.26 | 61.13 | 548,245 | -0.65(-1.05%) |
Aug 24, 2023 | 62.76 | 63.40 | 61.75 | 61.78 | 572,442 | -1.27(-2.01%) |
Aug 23, 2023 | 60.50 | 63.98 | 59.63 | 63.05 | 874,050 | +1.53(+2.49%) |
Aug 22, 2023 | 61.17 | 62.03 | 60.92 | 61.52 | 421,237 | +0.35(+0.57%) |
Aug 21, 2023 | 61.57 | 62.27 | 60.30 | 61.17 | 416,217 | -0.25(-0.41%) |
Aug 18, 2023 | 58.93 | 61.52 | 58.50 | 61.42 | 846,379 | +1.93(+3.24%) |
Aug 17, 2023 | 62.08 | 62.08 | 59.13 | 59.49 | 1,015,751 | -1.60(-2.62%) |
Aug 16, 2023 | 62.22 | 62.72 | 61.01 | 61.09 | 1,004,957 | -1.18(-1.89%) |
Aug 15, 2023 | 62.30 | 62.84 | 61.96 | 62.27 | 420,077 | -0.45(-0.72%) |
Aug 14, 2023 | 63.85 | 64.19 | 61.96 | 62.72 | 630,329 | -0.57(-0.90%) |
Aug 11, 2023 | 62.92 | 63.79 | 62.64 | 63.29 | 737,064 | +0.30(+0.48%) |
Aug 10, 2023 | 64.15 | 64.78 | 61.87 | 62.99 | 936,590 | -1.48(-2.30%) |
Aug 09, 2023 | 64.06 | 67.20 | 63.54 | 64.47 | 1,130,523 | +1.05(+1.66%) |
Aug 08, 2023 | 57.30 | 65.75 | 56.27 | 63.42 | 1,951,021 | +0.94(+1.50%) |
Aug 07, 2023 | 64.60 | 64.62 | 61.78 | 62.48 | 1,111,548 | -1.66(-2.59%) |
Aug 04, 2023 | 64.80 | 65.68 | 63.84 | 64.14 | 685,601 | -0.61(-0.94%) |
Aug 03, 2023 | 64.00 | 65.79 | 63.60 | 64.75 | 1,272,889 | +2.02(+3.22%) |
Aug 02, 2023 | 62.00 | 62.99 | 61.09 | 62.73 | 709,821 | +0.38(+0.61%) |