Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 61.57 | 62.88 | 60.88 | 61.97 | 279,905 | +0.66(+1.07%) |
Oct 30, 2023 | 61.89 | 61.89 | 60.83 | 61.32 | 313,126 | -0.24(-0.38%) |
Oct 27, 2023 | 60.22 | 62.48 | 59.42 | 61.55 | 492,614 | +2.21(+3.72%) |
Oct 26, 2023 | 61.90 | 62.31 | 59.28 | 59.34 | 481,340 | -2.41(-3.91%) |
Oct 25, 2023 | 62.09 | 62.69 | 60.47 | 61.76 | 321,608 | -0.96(-1.53%) |
Oct 24, 2023 | 63.19 | 63.75 | 61.69 | 62.72 | 262,056 | -0.01(-0.02%) |
Oct 23, 2023 | 62.13 | 63.19 | 61.77 | 62.73 | 260,326 | +0.01(+0.02%) |
Oct 20, 2023 | 63.45 | 63.77 | 62.72 | 62.72 | 206,355 | -0.56(-0.88%) |
Oct 19, 2023 | 63.72 | 64.62 | 63.24 | 63.28 | 259,482 | -0.83(-1.30%) |
Oct 18, 2023 | 64.41 | 64.84 | 63.91 | 64.11 | 254,794 | -0.57(-0.88%) |
Oct 17, 2023 | 62.88 | 65.33 | 62.88 | 64.68 | 308,819 | +0.94(+1.48%) |
Oct 16, 2023 | 63.23 | 64.49 | 62.97 | 63.74 | 565,790 | +1.17(+1.87%) |
Oct 13, 2023 | 61.90 | 63.03 | 61.58 | 62.57 | 290,867 | +0.44(+0.71%) |
Oct 12, 2023 | 64.39 | 64.65 | 61.52 | 62.13 | 276,219 | -2.53(-3.91%) |
Oct 11, 2023 | 65.38 | 65.54 | 64.06 | 64.66 | 229,056 | -1.18(-1.79%) |
Oct 10, 2023 | 64.57 | 66.22 | 64.50 | 65.84 | 289,930 | +1.26(+1.94%) |
Oct 09, 2023 | 63.95 | 64.60 | 62.36 | 64.58 | 444,101 | -0.73(-1.11%) |
Oct 06, 2023 | 64.24 | 65.87 | 62.57 | 65.31 | 506,366 | +1.13(+1.76%) |
Oct 05, 2023 | 64.81 | 66.17 | 63.81 | 64.18 | 633,354 | +0.37(+0.58%) |
Oct 04, 2023 | 64.19 | 64.54 | 62.60 | 63.81 | 324,516 | -0.25(-0.38%) |
Oct 03, 2023 | 66.04 | 66.04 | 63.91 | 64.05 | 328,856 | -2.73(-4.08%) |
Oct 02, 2023 | 67.79 | 67.87 | 66.50 | 66.78 | 313,159 | -0.96(-1.42%) |
Sep 29, 2023 | 67.46 | 68.64 | 67.22 | 67.74 | 364,968 | +0.66(+0.98%) |
Sep 28, 2023 | 66.23 | 67.27 | 66.14 | 67.08 | 319,723 | +0.72(+1.08%) |
Sep 27, 2023 | 67.14 | 67.38 | 65.68 | 66.37 | 296,090 | -0.45(-0.68%) |
Sep 26, 2023 | 68.07 | 68.74 | 66.81 | 66.82 | 259,808 | -1.40(-2.06%) |
Sep 25, 2023 | 68.23 | 69.04 | 68.20 | 68.22 | 259,326 | -0.36(-0.53%) |
Sep 22, 2023 | 69.35 | 69.72 | 68.33 | 68.58 | 196,826 | -0.68(-0.98%) |
Sep 21, 2023 | 70.06 | 70.60 | 69.25 | 69.26 | 245,361 | -1.34(-1.90%) |
Sep 20, 2023 | 71.65 | 72.05 | 70.52 | 70.60 | 273,179 | -0.79(-1.11%) |
Sep 19, 2023 | 70.69 | 71.65 | 69.75 | 71.40 | 315,076 | +0.30(+0.43%) |
Sep 18, 2023 | 71.00 | 72.52 | 70.63 | 71.09 | 367,292 | +0.44(+0.62%) |
Sep 15, 2023 | 72.06 | 72.16 | 70.27 | 70.65 | 668,119 | -1.40(-1.95%) |
Sep 14, 2023 | 71.30 | 72.07 | 70.24 | 72.06 | 545,620 | +1.20(+1.69%) |
Sep 13, 2023 | 71.61 | 71.99 | 70.48 | 70.86 | 416,733 | -0.74(-1.03%) |
Sep 12, 2023 | 74.77 | 74.77 | 71.29 | 71.60 | 720,123 | -3.44(-4.59%) |
Sep 11, 2023 | 76.81 | 76.93 | 75.03 | 75.04 | 571,452 | -1.34(-1.76%) |
Sep 08, 2023 | 77.21 | 77.71 | 76.20 | 76.38 | 203,442 | -0.51(-0.66%) |
Sep 07, 2023 | 77.97 | 78.04 | 76.04 | 76.89 | 404,095 | -1.08(-1.38%) |
Sep 06, 2023 | 79.02 | 79.13 | 76.79 | 77.97 | 411,116 | -1.36(-1.72%) |
Sep 05, 2023 | 79.87 | 80.17 | 78.11 | 79.33 | 428,263 | -0.77(-0.97%) |
Sep 01, 2023 | 78.69 | 80.33 | 78.69 | 80.11 | 350,138 | +1.70(+2.16%) |
Aug 31, 2023 | 78.20 | 79.03 | 78.11 | 78.41 | 357,313 | +0.22(+0.29%) |
Aug 30, 2023 | 78.33 | 78.87 | 77.93 | 78.19 | 251,438 | -0.01(-0.01%) |
Aug 29, 2023 | 77.48 | 78.46 | 76.76 | 78.20 | 294,197 | +0.70(+0.91%) |
Aug 28, 2023 | 77.69 | 79.19 | 77.24 | 77.49 | 329,760 | -0.08(-0.10%) |
Aug 25, 2023 | 77.83 | 78.37 | 76.51 | 77.57 | 361,730 | +0.13(+0.16%) |
Aug 24, 2023 | 78.07 | 78.35 | 76.73 | 77.45 | 314,405 | -0.96(-1.22%) |
Aug 23, 2023 | 78.58 | 78.64 | 77.70 | 78.40 | 234,642 | +0.03(+0.04%) |
Aug 22, 2023 | 78.93 | 79.18 | 77.66 | 78.37 | 234,293 | -0.27(-0.35%) |
Aug 21, 2023 | 78.64 | 79.52 | 78.16 | 78.65 | 396,057 | +0.24(+0.31%) |
Aug 18, 2023 | 78.03 | 79.38 | 78.03 | 78.40 | 304,522 | +0.01(+0.01%) |
Aug 17, 2023 | 80.70 | 80.70 | 78.37 | 78.39 | 449,901 | -2.16(-2.68%) |
Aug 16, 2023 | 78.66 | 81.65 | 78.51 | 80.55 | 425,332 | +1.84(+2.34%) |
Aug 15, 2023 | 81.97 | 81.97 | 78.51 | 78.70 | 413,701 | -3.33(-4.06%) |
Aug 14, 2023 | 83.02 | 83.13 | 81.28 | 82.03 | 451,801 | -1.50(-1.80%) |
Aug 11, 2023 | 85.40 | 86.21 | 82.75 | 83.53 | 499,977 | -1.55(-1.82%) |
Aug 10, 2023 | 84.95 | 85.26 | 82.46 | 85.09 | 991,035 | -0.09(-0.10%) |
Aug 09, 2023 | 92.33 | 94.46 | 84.60 | 85.17 | 1,036,902 | -6.24(-6.83%) |
Aug 08, 2023 | 92.62 | 92.62 | 90.18 | 91.42 | 526,920 | -1.75(-1.87%) |
Aug 07, 2023 | 93.00 | 94.30 | 92.94 | 93.16 | 436,805 | +0.50(+0.54%) |
Aug 04, 2023 | 92.73 | 93.87 | 92.11 | 92.67 | 230,659 | +0.36(+0.39%) |
Aug 03, 2023 | 93.19 | 94.23 | 92.02 | 92.30 | 311,980 | -1.27(-1.36%) |
Aug 02, 2023 | 94.82 | 95.30 | 93.48 | 93.57 | 193,825 | -1.92(-2.01%) |