Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 66.15 | 66.42 | 65.65 | 66.30 | 122,231 | +0.15(+0.22%) |
Oct 30, 2023 | 65.87 | 66.41 | 65.51 | 66.15 | 152,924 | +0.99(+1.52%) |
Oct 27, 2023 | 65.73 | 65.73 | 64.42 | 65.16 | 231,466 | -0.56(-0.85%) |
Oct 26, 2023 | 67.75 | 67.83 | 65.66 | 65.71 | 267,052 | -1.38(-2.05%) |
Oct 25, 2023 | 67.84 | 68.70 | 67.04 | 67.09 | 202,656 | -1.40(-2.04%) |
Oct 24, 2023 | 67.45 | 68.94 | 67.10 | 68.49 | 222,733 | +1.34(+1.99%) |
Oct 23, 2023 | 67.08 | 67.65 | 66.67 | 67.15 | 184,117 | +0.15(+0.22%) |
Oct 20, 2023 | 68.39 | 68.87 | 66.67 | 67.00 | 228,744 | -1.27(-1.86%) |
Oct 19, 2023 | 69.46 | 70.01 | 68.08 | 68.27 | 229,487 | -1.60(-2.28%) |
Oct 18, 2023 | 70.00 | 71.13 | 69.57 | 69.87 | 162,522 | -0.71(-1.01%) |
Oct 17, 2023 | 71.10 | 72.20 | 70.53 | 70.58 | 230,377 | -0.85(-1.19%) |
Oct 16, 2023 | 71.34 | 72.08 | 70.64 | 71.44 | 230,056 | +1.65(+2.36%) |
Oct 13, 2023 | 70.45 | 70.78 | 69.01 | 69.79 | 219,007 | -0.68(-0.97%) |
Oct 12, 2023 | 70.06 | 70.62 | 69.15 | 70.47 | 299,911 | +1.40(+2.02%) |
Oct 11, 2023 | 72.83 | 74.82 | 63.61 | 69.08 | 1,859,423 | -3.81(-5.22%) |
Oct 10, 2023 | 73.04 | 74.17 | 72.86 | 72.88 | 164,736 | +0.34(+0.46%) |
Oct 09, 2023 | 71.47 | 73.05 | 71.45 | 72.55 | 147,100 | +0.43(+0.59%) |
Oct 06, 2023 | 70.87 | 72.55 | 70.87 | 72.12 | 259,619 | +0.78(+1.10%) |
Oct 05, 2023 | 71.29 | 71.95 | 71.04 | 71.34 | 226,506 | -0.11(-0.15%) |
Oct 04, 2023 | 70.65 | 71.98 | 70.20 | 71.45 | 161,312 | +1.05(+1.49%) |
Oct 03, 2023 | 71.45 | 71.98 | 70.18 | 70.39 | 136,076 | -1.30(-1.81%) |
Oct 02, 2023 | 71.79 | 72.32 | 71.45 | 71.69 | 176,379 | -0.34(-0.47%) |
Sep 29, 2023 | 73.21 | 73.86 | 71.72 | 72.03 | 194,939 | -0.82(-1.13%) |
Sep 28, 2023 | 71.39 | 72.95 | 71.39 | 72.85 | 161,684 | +1.58(+2.21%) |
Sep 27, 2023 | 69.75 | 71.30 | 69.43 | 71.28 | 249,766 | +2.20(+3.19%) |
Sep 26, 2023 | 72.13 | 72.31 | 69.05 | 69.08 | 293,739 | -3.16(-4.38%) |
Sep 25, 2023 | 71.48 | 72.46 | 72.12 | 72.24 | 138,462 | +0.25(+0.34%) |
Sep 22, 2023 | 72.97 | 73.04 | 71.78 | 71.99 | 185,899 | -1.00(-1.37%) |
Sep 21, 2023 | 73.82 | 73.92 | 72.71 | 72.99 | 194,532 | -1.33(-1.79%) |
Sep 20, 2023 | 74.87 | 75.79 | 74.28 | 74.32 | 135,157 | -0.02(-0.03%) |
Sep 19, 2023 | 76.15 | 76.51 | 74.31 | 74.34 | 184,744 | -1.75(-2.29%) |
Sep 18, 2023 | 76.11 | 76.52 | 75.88 | 76.09 | 101,919 | +0.23(+0.30%) |
Sep 15, 2023 | 76.10 | 76.82 | 75.65 | 75.86 | 510,716 | -0.62(-0.82%) |
Sep 14, 2023 | 75.75 | 76.57 | 75.51 | 76.48 | 235,915 | +1.17(+1.55%) |
Sep 13, 2023 | 75.35 | 75.97 | 75.12 | 75.31 | 187,185 | -0.33(-0.43%) |
Sep 12, 2023 | 74.87 | 75.70 | 74.86 | 75.64 | 192,723 | +0.51(+0.67%) |
Sep 11, 2023 | 75.62 | 75.62 | 74.72 | 75.13 | 250,250 | -0.04(-0.05%) |
Sep 08, 2023 | 74.86 | 75.63 | 74.86 | 75.17 | 165,927 | +0.22(+0.29%) |
Sep 07, 2023 | 75.01 | 75.52 | 74.64 | 74.96 | 205,918 | -0.01(-0.01%) |
Sep 06, 2023 | 74.51 | 75.53 | 74.49 | 74.97 | 188,735 | +0.37(+0.49%) |
Sep 05, 2023 | 75.24 | 75.24 | 73.42 | 74.60 | 211,566 | -1.41(-1.85%) |
Sep 01, 2023 | 75.59 | 76.11 | 75.34 | 76.01 | 216,383 | +0.83(+1.11%) |
Aug 31, 2023 | 75.57 | 76.37 | 75.07 | 75.17 | 203,861 | -0.50(-0.66%) |
Aug 30, 2023 | 74.92 | 76.81 | 74.92 | 75.67 | 239,778 | +0.40(+0.53%) |
Aug 29, 2023 | 74.30 | 75.56 | 74.17 | 75.27 | 156,369 | +0.77(+1.04%) |
Aug 28, 2023 | 74.27 | 75.21 | 74.27 | 74.50 | 185,433 | +0.36(+0.48%) |
Aug 25, 2023 | 73.83 | 74.61 | 73.14 | 74.14 | 157,063 | +0.75(+1.03%) |
Aug 24, 2023 | 72.64 | 73.75 | 72.64 | 73.39 | 135,197 | +0.39(+0.53%) |
Aug 23, 2023 | 72.01 | 73.14 | 71.69 | 73.00 | 199,394 | +1.13(+1.57%) |
Aug 22, 2023 | 72.11 | 72.40 | 71.83 | 71.87 | 205,122 | -0.27(-0.37%) |
Aug 21, 2023 | 72.69 | 73.01 | 72.07 | 72.14 | 184,005 | -0.55(-0.75%) |
Aug 18, 2023 | 70.90 | 73.03 | 70.90 | 72.68 | 224,559 | +1.32(+1.85%) |
Aug 17, 2023 | 71.52 | 72.08 | 71.16 | 71.37 | 203,258 | -0.41(-0.57%) |
Aug 16, 2023 | 71.88 | 73.18 | 71.70 | 71.77 | 213,337 | -0.31(-0.43%) |
Aug 15, 2023 | 71.60 | 72.69 | 71.43 | 72.08 | 119,122 | -0.26(-0.36%) |
Aug 14, 2023 | 70.91 | 72.34 | 70.61 | 72.34 | 131,170 | +0.98(+1.38%) |
Aug 11, 2023 | 71.29 | 71.55 | 70.93 | 71.36 | 197,589 | -0.03(-0.04%) |
Aug 10, 2023 | 70.35 | 72.26 | 69.49 | 71.39 | 333,124 | +2.77(+4.03%) |
Aug 09, 2023 | 68.10 | 68.76 | 65.20 | 68.62 | 625,701 | -3.83(-5.28%) |
Aug 08, 2023 | 73.28 | 74.00 | 71.53 | 72.45 | 263,285 | -1.51(-2.04%) |
Aug 07, 2023 | 72.48 | 74.06 | 72.36 | 73.95 | 191,745 | +1.58(+2.18%) |
Aug 04, 2023 | 71.88 | 73.14 | 71.88 | 72.38 | 162,376 | +0.44(+0.61%) |
Aug 03, 2023 | 71.87 | 72.50 | 71.35 | 71.94 | 173,160 | +0.27(+0.37%) |
Aug 02, 2023 | 71.75 | 72.22 | 71.07 | 71.67 | 172,603 | -0.96(-1.32%) |