Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 61.95 | 63.31 | 61.53 | 62.30 | 2,931,247 | +0.99(+1.61%) |
Oct 30, 2023 | 63.07 | 63.19 | 59.79 | 61.31 | 4,458,434 | -1.15(-1.84%) |
Oct 27, 2023 | 62.45 | 63.74 | 61.65 | 62.46 | 3,059,107 | +0.09(+0.14%) |
Oct 26, 2023 | 62.45 | 63.18 | 61.45 | 62.37 | 3,988,711 | -0.59(-0.94%) |
Oct 25, 2023 | 62.50 | 63.07 | 60.89 | 62.96 | 3,563,443 | -1.63(-2.52%) |
Oct 24, 2023 | 64.33 | 66.08 | 63.34 | 64.59 | 2,696,366 | +0.44(+0.69%) |
Oct 23, 2023 | 64.30 | 65.44 | 63.53 | 64.15 | 2,943,792 | -0.75(-1.16%) |
Oct 20, 2023 | 65.01 | 66.50 | 64.79 | 64.90 | 3,530,326 | -0.52(-0.79%) |
Oct 19, 2023 | 67.71 | 68.12 | 64.91 | 65.42 | 3,697,456 | -2.48(-3.65%) |
Oct 18, 2023 | 69.13 | 69.68 | 67.69 | 67.90 | 3,070,360 | -2.16(-3.08%) |
Oct 17, 2023 | 65.77 | 70.31 | 65.53 | 70.06 | 4,836,200 | +3.59(+5.40%) |
Oct 16, 2023 | 63.31 | 66.76 | 63.23 | 66.47 | 4,516,550 | +3.30(+5.22%) |
Oct 13, 2023 | 64.64 | 64.64 | 62.72 | 63.17 | 3,449,335 | -1.59(-2.46%) |
Oct 12, 2023 | 65.57 | 65.57 | 63.82 | 64.76 | 2,992,165 | -0.08(-0.12%) |
Oct 11, 2023 | 63.88 | 65.30 | 63.88 | 64.84 | 2,733,233 | +1.13(+1.77%) |
Oct 10, 2023 | 63.03 | 64.76 | 62.76 | 63.71 | 3,578,370 | +0.33(+0.52%) |
Oct 09, 2023 | 61.93 | 63.55 | 61.63 | 63.38 | 2,620,473 | +0.66(+1.05%) |
Oct 06, 2023 | 62.10 | 63.82 | 62.10 | 62.72 | 3,072,737 | -0.14(-0.22%) |
Oct 05, 2023 | 63.82 | 64.18 | 61.37 | 62.86 | 3,647,393 | -0.88(-1.38%) |
Oct 04, 2023 | 63.10 | 64.32 | 62.92 | 63.74 | 3,147,630 | +1.45(+2.33%) |
Oct 03, 2023 | 64.39 | 64.91 | 62.12 | 62.29 | 3,015,097 | -2.36(-3.65%) |
Oct 02, 2023 | 64.34 | 65.11 | 63.87 | 64.65 | 4,441,103 | +0.07(+0.11%) |
Sep 29, 2023 | 64.79 | 65.87 | 64.32 | 64.58 | 3,272,947 | +0.83(+1.30%) |
Sep 28, 2023 | 61.30 | 63.96 | 61.22 | 63.75 | 3,666,480 | +1.86(+3.01%) |
Sep 27, 2023 | 61.77 | 63.16 | 61.71 | 61.89 | 3,170,850 | +0.02(+0.03%) |
Sep 26, 2023 | 64.29 | 64.52 | 61.47 | 61.87 | 3,960,857 | -2.85(-4.40%) |
Sep 25, 2023 | 63.10 | 65.14 | 64.44 | 64.72 | 2,736,991 | +0.92(+1.44%) |
Sep 22, 2023 | 65.00 | 66.11 | 63.50 | 63.80 | 3,626,815 | -0.45(-0.70%) |
Sep 21, 2023 | 63.79 | 65.11 | 63.53 | 64.25 | 3,968,053 | -0.44(-0.68%) |
Sep 20, 2023 | 65.74 | 66.53 | 64.59 | 64.69 | 2,741,670 | -1.05(-1.60%) |
Sep 19, 2023 | 63.24 | 65.93 | 62.89 | 65.74 | 3,111,185 | +1.89(+2.96%) |
Sep 18, 2023 | 64.26 | 64.82 | 63.63 | 63.85 | 3,451,520 | -1.09(-1.68%) |
Sep 15, 2023 | 66.63 | 67.00 | 63.86 | 64.94 | 6,547,168 | -1.74(-2.61%) |
Sep 14, 2023 | 68.59 | 69.45 | 65.42 | 66.68 | 7,408,476 | +2.12(+3.28%) |
Sep 13, 2023 | 64.50 | 65.50 | 63.51 | 64.56 | 3,111,776 | -0.25(-0.39%) |
Sep 12, 2023 | 64.46 | 66.13 | 64.30 | 64.81 | 3,911,763 | -0.01(-0.02%) |
Sep 11, 2023 | 67.30 | 67.81 | 64.78 | 64.82 | 4,004,798 | -2.31(-3.44%) |
Sep 08, 2023 | 69.39 | 69.39 | 66.68 | 67.13 | 4,075,826 | -1.96(-2.84%) |
Sep 07, 2023 | 71.90 | 72.01 | 68.36 | 69.09 | 4,092,608 | -3.65(-5.02%) |
Sep 06, 2023 | 72.45 | 73.59 | 71.89 | 72.74 | 2,882,234 | -0.08(-0.11%) |
Sep 05, 2023 | 74.00 | 74.16 | 72.69 | 72.82 | 2,343,331 | -1.82(-2.43%) |
Sep 01, 2023 | 74.08 | 75.66 | 74.02 | 74.64 | 2,175,967 | +1.07(+1.45%) |
Aug 31, 2023 | 74.63 | 75.40 | 73.01 | 73.57 | 2,599,545 | -0.75(-1.01%) |
Aug 30, 2023 | 74.05 | 74.93 | 73.43 | 74.32 | 1,680,947 | -0.08(-0.11%) |
Aug 29, 2023 | 71.88 | 74.83 | 71.28 | 74.40 | 2,005,261 | +2.16(+2.99%) |
Aug 28, 2023 | 72.74 | 73.28 | 71.93 | 72.24 | 1,877,446 | -0.07(-0.10%) |
Aug 25, 2023 | 72.38 | 73.84 | 71.77 | 72.31 | 2,584,672 | +0.69(+0.96%) |
Aug 24, 2023 | 72.88 | 72.99 | 71.59 | 71.62 | 2,979,668 | -1.46(-2.00%) |
Aug 23, 2023 | 74.59 | 74.59 | 72.99 | 73.08 | 2,636,551 | -0.40(-0.54%) |
Aug 22, 2023 | 73.48 | 74.14 | 72.40 | 73.48 | 2,511,719 | +0.16(+0.22%) |
Aug 21, 2023 | 73.91 | 75.06 | 73.05 | 73.32 | 2,745,206 | -0.47(-0.64%) |
Aug 18, 2023 | 73.33 | 74.62 | 72.56 | 73.79 | 3,264,125 | -1.18(-1.57%) |
Aug 17, 2023 | 74.00 | 76.96 | 74.00 | 74.97 | 3,835,797 | +1.02(+1.38%) |
Aug 16, 2023 | 75.14 | 76.26 | 73.87 | 73.95 | 2,826,039 | -1.91(-2.52%) |
Aug 15, 2023 | 78.12 | 78.12 | 75.68 | 75.86 | 3,613,948 | -3.44(-4.34%) |
Aug 14, 2023 | 76.02 | 79.47 | 76.02 | 79.30 | 3,521,976 | +2.66(+3.47%) |
Aug 11, 2023 | 77.63 | 78.40 | 76.02 | 76.64 | 2,956,644 | -1.57(-2.01%) |
Aug 10, 2023 | 80.50 | 81.29 | 77.91 | 78.21 | 4,035,943 | -1.66(-2.08%) |
Aug 09, 2023 | 82.50 | 82.75 | 79.62 | 79.87 | 3,101,612 | -2.63(-3.19%) |
Aug 08, 2023 | 82.93 | 83.42 | 80.38 | 82.50 | 3,312,626 | -1.93(-2.29%) |
Aug 07, 2023 | 82.00 | 84.75 | 80.75 | 84.43 | 4,071,756 | +2.84(+3.48%) |
Aug 04, 2023 | 84.31 | 84.80 | 81.17 | 81.59 | 5,118,787 | -1.33(-1.60%) |
Aug 03, 2023 | 87.21 | 89.78 | 82.48 | 82.92 | 11,500,104 | -13.15(-13.69%) |
Aug 02, 2023 | 96.50 | 97.44 | 94.27 | 96.07 | 4,044,955 | -2.53(-2.57%) |