Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 66.88 | 67.89 | 66.18 | 67.23 | 87,797 | +0.63(+0.95%) |
Oct 30, 2023 | 66.24 | 66.69 | 65.59 | 66.60 | 88,320 | +0.85(+1.29%) |
Oct 27, 2023 | 66.09 | 66.67 | 65.01 | 65.75 | 66,030 | -0.33(-0.50%) |
Oct 26, 2023 | 67.83 | 68.62 | 65.49 | 66.08 | 119,139 | -1.59(-2.35%) |
Oct 25, 2023 | 67.70 | 68.45 | 66.31 | 67.67 | 148,228 | -0.81(-1.18%) |
Oct 24, 2023 | 67.50 | 69.62 | 66.41 | 68.48 | 141,534 | +1.64(+2.45%) |
Oct 23, 2023 | 67.43 | 67.76 | 66.17 | 66.84 | 175,106 | -0.99(-1.46%) |
Oct 20, 2023 | 69.13 | 69.32 | 67.73 | 67.83 | 168,283 | -1.14(-1.65%) |
Oct 19, 2023 | 70.51 | 71.35 | 68.32 | 68.97 | 143,910 | -1.68(-2.38%) |
Oct 18, 2023 | 72.99 | 73.08 | 70.53 | 70.65 | 155,610 | -3.22(-4.36%) |
Oct 17, 2023 | 77.37 | 77.90 | 73.24 | 73.87 | 232,479 | -3.78(-4.87%) |
Oct 16, 2023 | 76.23 | 78.00 | 76.44 | 77.65 | 157,484 | +1.79(+2.36%) |
Oct 13, 2023 | 76.27 | 77.74 | 75.27 | 75.86 | 202,858 | -0.05(-0.07%) |
Oct 12, 2023 | 78.54 | 78.54 | 75.12 | 75.91 | 192,450 | -3.01(-3.81%) |
Oct 11, 2023 | 76.40 | 79.61 | 76.40 | 78.92 | 211,466 | +2.92(+3.84%) |
Oct 10, 2023 | 74.99 | 77.38 | 74.99 | 76.00 | 188,053 | +1.23(+1.65%) |
Oct 09, 2023 | 74.46 | 75.38 | 73.84 | 74.77 | 136,532 | +0.19(+0.25%) |
Oct 06, 2023 | 74.38 | 75.71 | 74.31 | 74.58 | 250,454 | -0.55(-0.73%) |
Oct 05, 2023 | 74.93 | 76.67 | 73.76 | 75.13 | 229,626 | +0.03(+0.04%) |
Oct 04, 2023 | 74.32 | 76.32 | 73.70 | 75.10 | 178,432 | +1.38(+1.87%) |
Oct 03, 2023 | 74.98 | 75.60 | 73.31 | 73.72 | 181,737 | -2.00(-2.64%) |
Oct 02, 2023 | 75.14 | 77.46 | 75.14 | 75.72 | 193,019 | +0.11(+0.15%) |
Sep 29, 2023 | 76.86 | 77.24 | 75.33 | 75.61 | 233,436 | -1.01(-1.32%) |
Sep 28, 2023 | 74.55 | 77.25 | 74.55 | 76.62 | 119,991 | +2.15(+2.89%) |
Sep 27, 2023 | 72.58 | 74.79 | 72.58 | 74.47 | 94,704 | +2.56(+3.56%) |
Sep 26, 2023 | 71.83 | 72.64 | 71.49 | 71.91 | 84,785 | -0.52(-0.72%) |
Sep 25, 2023 | 72.69 | 73.10 | 72.25 | 72.43 | 83,002 | -0.52(-0.71%) |
Sep 22, 2023 | 73.44 | 75.14 | 72.69 | 72.95 | 120,318 | -0.52(-0.71%) |
Sep 21, 2023 | 73.72 | 74.23 | 72.02 | 73.47 | 103,559 | -0.84(-1.13%) |
Sep 20, 2023 | 74.77 | 75.65 | 74.10 | 74.31 | 90,112 | +0.20(+0.27%) |
Sep 19, 2023 | 73.86 | 74.71 | 73.06 | 74.11 | 86,377 | +0.01(+0.01%) |
Sep 18, 2023 | 75.34 | 75.91 | 73.70 | 74.10 | 98,518 | -1.15(-1.53%) |
Sep 15, 2023 | 78.09 | 78.21 | 74.75 | 75.25 | 489,848 | -2.42(-3.12%) |
Sep 14, 2023 | 77.60 | 78.90 | 77.28 | 77.67 | 103,394 | +0.70(+0.91%) |
Sep 13, 2023 | 78.21 | 78.21 | 74.31 | 76.97 | 126,961 | -0.78(-1.00%) |
Sep 12, 2023 | 78.69 | 79.49 | 77.46 | 77.75 | 116,674 | -0.94(-1.19%) |
Sep 11, 2023 | 78.19 | 79.53 | 77.97 | 78.69 | 96,595 | +0.75(+0.96%) |
Sep 08, 2023 | 77.72 | 79.02 | 77.30 | 77.94 | 127,558 | -0.08(-0.10%) |
Sep 07, 2023 | 78.21 | 78.78 | 76.83 | 78.02 | 127,189 | -0.27(-0.34%) |
Sep 06, 2023 | 77.50 | 79.27 | 77.19 | 78.29 | 131,276 | +1.10(+1.43%) |
Sep 05, 2023 | 79.23 | 79.79 | 75.21 | 77.19 | 198,887 | -2.91(-3.63%) |
Sep 01, 2023 | 78.26 | 80.27 | 78.26 | 80.10 | 99,262 | +2.43(+3.13%) |
Aug 31, 2023 | 77.00 | 78.16 | 76.30 | 77.67 | 193,305 | +0.73(+0.95%) |
Aug 30, 2023 | 69.94 | 77.17 | 68.57 | 76.94 | 251,595 | +2.60(+3.50%) |
Aug 29, 2023 | 72.17 | 74.60 | 71.35 | 74.34 | 199,288 | +1.54(+2.12%) |
Aug 28, 2023 | 72.62 | 73.59 | 72.08 | 72.80 | 94,334 | +0.86(+1.20%) |
Aug 25, 2023 | 72.54 | 73.09 | 70.65 | 71.94 | 93,515 | -0.47(-0.65%) |
Aug 24, 2023 | 72.50 | 73.46 | 71.77 | 72.41 | 94,455 | -0.50(-0.69%) |
Aug 23, 2023 | 72.90 | 74.58 | 72.61 | 72.91 | 105,827 | +0.17(+0.23%) |
Aug 22, 2023 | 72.24 | 72.99 | 71.65 | 72.74 | 72,812 | +0.82(+1.14%) |
Aug 21, 2023 | 73.91 | 74.84 | 71.59 | 71.92 | 166,749 | -1.49(-2.03%) |
Aug 18, 2023 | 72.35 | 74.23 | 69.57 | 73.41 | 81,219 | +1.36(+1.89%) |
Aug 17, 2023 | 75.53 | 75.61 | 71.75 | 72.05 | 76,043 | -3.40(-4.51%) |
Aug 16, 2023 | 75.74 | 76.78 | 75.31 | 75.45 | 94,530 | -0.53(-0.70%) |
Aug 15, 2023 | 75.01 | 76.25 | 74.19 | 75.98 | 70,423 | +0.77(+1.02%) |
Aug 14, 2023 | 74.83 | 75.32 | 73.76 | 75.21 | 79,271 | -0.03(-0.04%) |
Aug 11, 2023 | 75.32 | 75.58 | 74.78 | 75.24 | 58,059 | -0.11(-0.15%) |
Aug 10, 2023 | 74.94 | 75.71 | 74.03 | 75.35 | 69,183 | +0.80(+1.07%) |
Aug 09, 2023 | 74.08 | 75.11 | 72.74 | 74.55 | 117,091 | +0.24(+0.32%) |
Aug 08, 2023 | 75.40 | 75.90 | 73.68 | 74.31 | 68,236 | -1.75(-2.30%) |
Aug 07, 2023 | 74.36 | 76.12 | 74.01 | 76.06 | 224,213 | +1.70(+2.29%) |
Aug 04, 2023 | 74.74 | 75.22 | 73.72 | 74.36 | 148,131 | -0.20(-0.27%) |
Aug 03, 2023 | 76.58 | 76.58 | 74.46 | 74.56 | 101,692 | -2.57(-3.33%) |
Aug 02, 2023 | 76.55 | 77.51 | 76.24 | 77.13 | 74,181 | -0.03(-0.04%) |