Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 57.34 | 60.42 | 53.06 | 54.44 | 3,712,972 | -2.00(-3.55%) |
Oct 30, 2023 | 59.66 | 59.66 | 53.64 | 56.44 | 2,968,976 | -2.89(-4.87%) |
Oct 27, 2023 | 61.36 | 61.43 | 59.13 | 59.33 | 853,563 | -1.96(-3.20%) |
Oct 26, 2023 | 61.15 | 62.02 | 60.46 | 61.29 | 1,166,526 | +0.23(+0.38%) |
Oct 25, 2023 | 62.72 | 63.07 | 60.68 | 61.06 | 1,234,807 | -2.34(-3.69%) |
Oct 24, 2023 | 63.10 | 63.82 | 62.37 | 63.40 | 1,327,167 | +0.22(+0.35%) |
Oct 23, 2023 | 63.48 | 64.42 | 63.10 | 63.19 | 1,156,609 | -0.66(-1.03%) |
Oct 20, 2023 | 63.27 | 64.47 | 62.99 | 63.84 | 1,383,896 | +0.57(+0.90%) |
Oct 19, 2023 | 66.11 | 66.12 | 63.13 | 63.28 | 1,397,977 | -2.80(-4.24%) |
Oct 18, 2023 | 67.51 | 67.51 | 65.95 | 66.08 | 702,481 | -2.04(-3.00%) |
Oct 17, 2023 | 67.28 | 68.61 | 66.25 | 68.12 | 661,099 | -0.22(-0.32%) |
Oct 16, 2023 | 67.68 | 68.91 | 67.04 | 68.34 | 991,825 | +0.79(+1.17%) |
Oct 13, 2023 | 67.65 | 68.56 | 67.25 | 67.55 | 626,193 | -0.41(-0.60%) |
Oct 12, 2023 | 69.04 | 71.25 | 67.21 | 67.96 | 1,311,320 | -1.09(-1.57%) |
Oct 11, 2023 | 69.29 | 69.60 | 68.40 | 69.04 | 506,423 | -0.12(-0.17%) |
Oct 10, 2023 | 67.70 | 69.50 | 67.28 | 69.16 | 763,629 | +1.46(+2.16%) |
Oct 09, 2023 | 67.23 | 68.19 | 66.65 | 67.70 | 497,941 | -0.29(-0.43%) |
Oct 06, 2023 | 67.34 | 68.77 | 67.11 | 67.99 | 683,295 | +0.52(+0.77%) |
Oct 05, 2023 | 66.79 | 67.62 | 65.87 | 67.47 | 767,971 | +0.91(+1.36%) |
Oct 04, 2023 | 66.57 | 66.73 | 65.86 | 66.56 | 841,432 | +0.30(+0.45%) |
Oct 03, 2023 | 66.51 | 67.05 | 65.70 | 66.26 | 1,048,632 | -0.65(-0.97%) |
Oct 02, 2023 | 67.66 | 67.72 | 65.54 | 66.91 | 1,032,170 | -0.92(-1.35%) |
Sep 29, 2023 | 68.49 | 69.62 | 67.66 | 67.83 | 830,266 | +0.05(+0.07%) |
Sep 28, 2023 | 67.36 | 67.99 | 66.79 | 67.78 | 1,007,674 | +0.45(+0.67%) |
Sep 27, 2023 | 67.48 | 67.83 | 66.35 | 67.33 | 720,683 | +0.05(+0.07%) |
Sep 26, 2023 | 67.84 | 69.26 | 67.08 | 67.28 | 638,157 | -0.91(-1.33%) |
Sep 25, 2023 | 68.76 | 68.41 | 67.99 | 68.19 | 866,099 | -0.92(-1.33%) |
Sep 22, 2023 | 69.68 | 69.93 | 68.95 | 69.10 | 1,056,118 | -0.57(-0.82%) |
Sep 21, 2023 | 70.19 | 70.46 | 69.55 | 69.67 | 832,948 | -0.95(-1.34%) |
Sep 20, 2023 | 70.78 | 71.44 | 69.82 | 70.62 | 672,211 | +0.24(+0.34%) |
Sep 19, 2023 | 70.65 | 71.20 | 70.10 | 70.38 | 746,141 | -0.54(-0.76%) |
Sep 18, 2023 | 72.89 | 73.11 | 70.76 | 70.92 | 896,384 | -2.47(-3.37%) |
Sep 15, 2023 | 73.62 | 76.28 | 72.71 | 73.39 | 1,317,529 | -0.39(-0.53%) |
Sep 14, 2023 | 72.78 | 74.01 | 72.36 | 73.78 | 961,866 | +1.54(+2.14%) |
Sep 13, 2023 | 71.32 | 72.80 | 70.73 | 72.23 | 745,312 | +0.52(+0.72%) |
Sep 12, 2023 | 70.96 | 72.02 | 70.64 | 71.72 | 958,683 | +0.34(+0.47%) |
Sep 11, 2023 | 72.10 | 72.10 | 70.58 | 71.38 | 986,410 | -0.19(-0.26%) |
Sep 08, 2023 | 73.62 | 73.63 | 70.64 | 71.57 | 1,089,095 | -2.15(-2.92%) |
Sep 07, 2023 | 74.87 | 75.23 | 73.62 | 73.72 | 765,462 | -1.52(-2.03%) |
Sep 06, 2023 | 76.76 | 76.76 | 74.93 | 75.24 | 768,704 | -1.74(-2.27%) |
Sep 05, 2023 | 78.18 | 78.56 | 76.92 | 76.99 | 603,820 | -1.49(-1.90%) |
Sep 01, 2023 | 78.50 | 79.69 | 78.14 | 78.48 | 512,817 | +0.36(+0.46%) |
Aug 31, 2023 | 80.22 | 80.22 | 78.07 | 78.12 | 816,897 | -1.83(-2.29%) |
Aug 30, 2023 | 80.23 | 80.78 | 79.37 | 79.96 | 699,708 | -0.04(-0.05%) |
Aug 29, 2023 | 78.36 | 80.01 | 77.99 | 80.00 | 893,773 | +2.01(+2.58%) |
Aug 28, 2023 | 78.72 | 79.25 | 76.94 | 77.98 | 1,256,954 | -1.89(-2.37%) |
Aug 25, 2023 | 78.51 | 80.51 | 78.51 | 79.88 | 1,023,880 | +1.37(+1.74%) |
Aug 24, 2023 | 78.26 | 79.31 | 78.16 | 78.51 | 428,978 | +0.11(+0.14%) |
Aug 23, 2023 | 78.23 | 78.88 | 77.84 | 78.40 | 377,862 | +0.44(+0.56%) |
Aug 22, 2023 | 78.18 | 78.68 | 77.30 | 77.96 | 568,005 | -0.44(-0.56%) |
Aug 21, 2023 | 78.28 | 78.77 | 77.55 | 78.40 | 525,248 | +0.44(+0.56%) |
Aug 18, 2023 | 79.31 | 80.10 | 77.22 | 77.96 | 1,267,351 | -1.99(-2.49%) |
Aug 17, 2023 | 81.54 | 82.37 | 79.65 | 79.96 | 631,341 | -1.81(-2.22%) |
Aug 16, 2023 | 83.82 | 83.82 | 81.75 | 81.77 | 564,883 | -2.46(-2.92%) |
Aug 15, 2023 | 84.23 | 84.91 | 83.95 | 84.23 | 422,414 | -0.20(-0.24%) |
Aug 14, 2023 | 83.31 | 84.62 | 82.69 | 84.43 | 620,067 | +0.42(+0.50%) |
Aug 11, 2023 | 82.16 | 84.65 | 82.03 | 84.01 | 426,778 | +1.38(+1.67%) |
Aug 10, 2023 | 83.26 | 84.13 | 82.02 | 82.63 | 510,848 | +0.00(+0.00%) |
Aug 09, 2023 | 83.82 | 84.12 | 82.60 | 82.63 | 960,778 | -1.29(-1.54%) |
Aug 08, 2023 | 82.98 | 85.46 | 81.78 | 83.92 | 1,518,469 | +3.00(+3.70%) |
Aug 07, 2023 | 81.43 | 82.06 | 80.53 | 80.92 | 939,565 | -0.88(-1.07%) |
Aug 04, 2023 | 80.47 | 81.88 | 80.42 | 81.80 | 876,636 | +1.15(+1.43%) |
Aug 03, 2023 | 83.16 | 83.17 | 79.87 | 80.64 | 556,852 | -1.01(-1.23%) |
Aug 02, 2023 | 81.49 | 82.20 | 79.71 | 81.65 | 1,286,038 | -0.08(-0.10%) |