Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 63.42 | 64.45 | 62.88 | 64.01 | 1,810,400 | +0.87(+1.38%) |
Oct 30, 2023 | 63.96 | 64.17 | 62.40 | 63.14 | 1,356,417 | -0.25(-0.39%) |
Oct 27, 2023 | 64.80 | 64.86 | 63.19 | 63.39 | 1,185,322 | -1.21(-1.87%) |
Oct 26, 2023 | 65.03 | 65.44 | 64.17 | 64.60 | 1,106,700 | -0.56(-0.86%) |
Oct 25, 2023 | 68.00 | 68.19 | 64.60 | 65.16 | 1,888,526 | -4.28(-6.16%) |
Oct 24, 2023 | 69.40 | 70.29 | 68.07 | 69.44 | 629,830 | +0.45(+0.65%) |
Oct 23, 2023 | 69.00 | 70.05 | 68.09 | 68.99 | 954,801 | -0.74(-1.06%) |
Oct 20, 2023 | 70.98 | 71.28 | 69.52 | 69.73 | 1,039,506 | -1.57(-2.20%) |
Oct 19, 2023 | 72.65 | 73.10 | 71.25 | 71.30 | 949,629 | -1.22(-1.68%) |
Oct 18, 2023 | 74.06 | 74.70 | 72.44 | 72.52 | 984,046 | -2.24(-3.00%) |
Oct 17, 2023 | 74.00 | 75.10 | 73.62 | 74.76 | 820,529 | +0.52(+0.70%) |
Oct 16, 2023 | 73.05 | 74.49 | 72.31 | 74.24 | 973,098 | +1.60(+2.20%) |
Oct 13, 2023 | 73.35 | 73.47 | 71.36 | 72.64 | 1,247,086 | -0.40(-0.55%) |
Oct 12, 2023 | 75.23 | 75.23 | 72.54 | 73.04 | 779,796 | -2.07(-2.76%) |
Oct 11, 2023 | 74.65 | 75.33 | 74.45 | 75.11 | 763,817 | +0.76(+1.02%) |
Oct 10, 2023 | 73.13 | 75.04 | 72.97 | 74.35 | 1,412,750 | +1.29(+1.77%) |
Oct 09, 2023 | 70.37 | 73.43 | 70.37 | 73.06 | 817,729 | +1.73(+2.43%) |
Oct 06, 2023 | 69.67 | 71.94 | 69.49 | 71.33 | 1,093,632 | +0.67(+0.95%) |
Oct 05, 2023 | 70.58 | 71.59 | 69.26 | 70.66 | 1,704,402 | +1.61(+2.33%) |
Oct 04, 2023 | 67.96 | 69.11 | 67.16 | 69.05 | 1,225,096 | +1.67(+2.48%) |
Oct 03, 2023 | 67.40 | 68.11 | 66.40 | 67.38 | 1,271,076 | -0.55(-0.81%) |
Oct 02, 2023 | 67.83 | 68.50 | 67.27 | 67.93 | 957,497 | +0.08(+0.12%) |
Sep 29, 2023 | 68.69 | 70.23 | 67.65 | 67.85 | 1,331,029 | +0.17(+0.25%) |
Sep 28, 2023 | 66.66 | 67.85 | 65.81 | 67.68 | 1,300,529 | +0.65(+0.97%) |
Sep 27, 2023 | 66.82 | 67.73 | 66.42 | 67.03 | 1,829,035 | +0.81(+1.22%) |
Sep 26, 2023 | 64.23 | 66.31 | 64.23 | 66.22 | 2,318,893 | +1.24(+1.91%) |
Sep 25, 2023 | 64.79 | 65.33 | 64.69 | 64.98 | 1,099,739 | -0.18(-0.28%) |
Sep 22, 2023 | 66.37 | 66.44 | 65.03 | 65.16 | 910,825 | -0.83(-1.26%) |
Sep 21, 2023 | 67.50 | 67.71 | 65.79 | 65.99 | 2,050,753 | -2.29(-3.35%) |
Sep 20, 2023 | 70.63 | 70.91 | 68.16 | 68.28 | 1,350,293 | -2.12(-3.01%) |
Sep 19, 2023 | 71.84 | 72.12 | 69.42 | 70.40 | 1,313,206 | -1.94(-2.68%) |
Sep 18, 2023 | 72.73 | 73.41 | 72.13 | 72.34 | 595,336 | -0.80(-1.09%) |
Sep 15, 2023 | 74.01 | 74.01 | 72.97 | 73.14 | 1,181,674 | -0.87(-1.18%) |
Sep 14, 2023 | 74.39 | 74.96 | 73.97 | 74.01 | 944,031 | +0.00(+0.00%) |
Sep 13, 2023 | 74.24 | 74.55 | 73.13 | 74.01 | 912,519 | -0.45(-0.60%) |
Sep 12, 2023 | 73.79 | 75.53 | 73.79 | 74.46 | 916,273 | +0.15(+0.20%) |
Sep 11, 2023 | 73.22 | 74.49 | 72.75 | 74.31 | 795,705 | +1.20(+1.64%) |
Sep 08, 2023 | 73.58 | 74.26 | 72.75 | 73.11 | 702,738 | -0.52(-0.71%) |
Sep 07, 2023 | 72.83 | 74.48 | 72.23 | 73.63 | 1,045,685 | -0.13(-0.18%) |
Sep 06, 2023 | 72.59 | 73.88 | 72.32 | 73.76 | 850,075 | +1.00(+1.37%) |
Sep 05, 2023 | 72.57 | 73.14 | 71.80 | 72.76 | 490,330 | -0.35(-0.48%) |
Sep 01, 2023 | 72.90 | 73.20 | 72.08 | 73.11 | 649,624 | +0.59(+0.81%) |
Aug 31, 2023 | 72.44 | 73.03 | 71.81 | 72.52 | 1,470,953 | +0.46(+0.64%) |
Aug 30, 2023 | 72.21 | 72.48 | 71.66 | 72.06 | 861,879 | -0.18(-0.25%) |
Aug 29, 2023 | 71.16 | 72.39 | 71.00 | 72.24 | 697,901 | +0.98(+1.38%) |
Aug 28, 2023 | 71.48 | 72.28 | 71.16 | 71.26 | 769,894 | -0.12(-0.17%) |
Aug 25, 2023 | 70.94 | 71.66 | 70.00 | 71.38 | 625,805 | +1.24(+1.77%) |
Aug 24, 2023 | 71.05 | 71.05 | 69.33 | 70.14 | 795,322 | -0.49(-0.69%) |
Aug 23, 2023 | 70.19 | 70.96 | 69.78 | 70.63 | 653,059 | +0.72(+1.03%) |
Aug 22, 2023 | 70.26 | 70.67 | 69.57 | 69.91 | 874,661 | +0.08(+0.11%) |
Aug 21, 2023 | 70.06 | 70.77 | 69.53 | 69.83 | 970,199 | -0.03(-0.04%) |
Aug 18, 2023 | 67.31 | 69.95 | 67.17 | 69.86 | 1,182,393 | +1.57(+2.30%) |
Aug 17, 2023 | 72.60 | 72.87 | 68.10 | 68.29 | 2,206,072 | -4.19(-5.78%) |
Aug 16, 2023 | 72.97 | 73.29 | 72.27 | 72.48 | 704,138 | -0.84(-1.15%) |
Aug 15, 2023 | 73.33 | 73.85 | 72.76 | 73.32 | 719,591 | -0.55(-0.74%) |
Aug 14, 2023 | 72.77 | 74.44 | 72.62 | 73.87 | 890,830 | +0.84(+1.15%) |
Aug 11, 2023 | 72.85 | 73.59 | 72.47 | 73.03 | 1,003,424 | -0.73(-0.99%) |
Aug 10, 2023 | 73.36 | 74.62 | 72.69 | 73.76 | 1,476,110 | +1.02(+1.40%) |
Aug 09, 2023 | 74.21 | 74.92 | 72.56 | 72.74 | 1,514,604 | -1.73(-2.32%) |
Aug 08, 2023 | 72.33 | 74.68 | 71.81 | 74.47 | 2,644,042 | +1.20(+1.64%) |
Aug 07, 2023 | 71.42 | 73.74 | 71.30 | 73.27 | 1,724,649 | +1.75(+2.45%) |
Aug 04, 2023 | 72.19 | 73.09 | 70.77 | 71.52 | 2,077,207 | -0.02(-0.03%) |
Aug 03, 2023 | 70.00 | 72.98 | 69.18 | 71.54 | 3,548,885 | +4.54(+6.78%) |
Aug 02, 2023 | 68.75 | 68.95 | 64.32 | 67.00 | 3,872,368 | -3.46(-4.91%) |