Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 64.00 | 65.22 | 63.56 | 64.98 | 711,700 | +0.95(+1.48%) |
Oct 30, 2023 | 62.80 | 64.14 | 62.06 | 64.03 | 931,808 | +1.79(+2.88%) |
Oct 27, 2023 | 61.33 | 64.98 | 60.26 | 62.24 | 2,042,456 | +0.11(+0.17%) |
Oct 26, 2023 | 62.10 | 62.83 | 61.63 | 62.14 | 990,663 | -0.10(-0.16%) |
Oct 25, 2023 | 62.64 | 63.47 | 62.09 | 62.23 | 924,591 | -0.88(-1.40%) |
Oct 24, 2023 | 64.58 | 64.73 | 62.94 | 63.11 | 840,473 | -0.82(-1.29%) |
Oct 23, 2023 | 64.38 | 64.76 | 63.47 | 63.94 | 537,644 | -0.95(-1.46%) |
Oct 20, 2023 | 65.69 | 65.89 | 64.72 | 64.88 | 399,029 | -0.55(-0.84%) |
Oct 19, 2023 | 66.02 | 66.51 | 65.24 | 65.44 | 510,049 | -0.82(-1.24%) |
Oct 18, 2023 | 66.48 | 67.18 | 65.99 | 66.26 | 520,884 | -0.89(-1.33%) |
Oct 17, 2023 | 64.54 | 67.20 | 64.54 | 67.15 | 834,622 | +2.54(+3.94%) |
Oct 16, 2023 | 64.14 | 65.16 | 63.47 | 64.60 | 604,485 | +1.05(+1.66%) |
Oct 13, 2023 | 61.92 | 63.96 | 61.77 | 63.55 | 830,566 | +1.49(+2.40%) |
Oct 12, 2023 | 63.76 | 63.96 | 61.81 | 62.06 | 599,892 | -2.03(-3.17%) |
Oct 11, 2023 | 63.93 | 64.21 | 63.09 | 64.09 | 527,349 | +0.13(+0.20%) |
Oct 10, 2023 | 64.21 | 65.08 | 63.66 | 63.97 | 512,527 | +0.04(+0.06%) |
Oct 09, 2023 | 63.19 | 64.02 | 63.00 | 63.93 | 512,304 | +0.39(+0.61%) |
Oct 06, 2023 | 63.39 | 64.36 | 62.49 | 63.54 | 416,886 | -0.28(-0.44%) |
Oct 05, 2023 | 63.71 | 64.24 | 62.77 | 63.82 | 537,236 | -0.10(-0.15%) |
Oct 04, 2023 | 64.32 | 64.32 | 63.32 | 63.92 | 338,521 | -0.28(-0.44%) |
Oct 03, 2023 | 65.48 | 65.71 | 63.07 | 64.20 | 800,739 | -1.76(-2.67%) |
Oct 02, 2023 | 66.76 | 67.18 | 65.58 | 65.96 | 599,715 | -0.95(-1.42%) |
Sep 29, 2023 | 68.13 | 68.23 | 66.14 | 66.91 | 648,454 | -0.23(-0.35%) |
Sep 28, 2023 | 66.11 | 67.49 | 65.61 | 67.14 | 448,035 | +1.04(+1.57%) |
Sep 27, 2023 | 66.23 | 66.56 | 65.06 | 66.10 | 743,530 | +0.15(+0.22%) |
Sep 26, 2023 | 65.15 | 67.12 | 65.15 | 65.96 | 892,316 | +0.40(+0.61%) |
Sep 25, 2023 | 65.44 | 66.08 | 65.43 | 65.56 | 515,754 | -0.60(-0.91%) |
Sep 22, 2023 | 67.42 | 67.55 | 66.01 | 66.16 | 547,192 | -0.90(-1.34%) |
Sep 21, 2023 | 65.59 | 67.32 | 65.19 | 67.06 | 743,237 | +0.93(+1.40%) |
Sep 20, 2023 | 66.03 | 66.78 | 65.84 | 66.13 | 536,766 | +0.35(+0.53%) |
Sep 19, 2023 | 65.74 | 66.18 | 65.24 | 65.78 | 570,154 | -0.09(-0.13%) |
Sep 18, 2023 | 66.71 | 66.71 | 65.21 | 65.87 | 636,065 | -1.14(-1.70%) |
Sep 15, 2023 | 67.40 | 67.93 | 66.97 | 67.01 | 1,066,605 | -0.47(-0.70%) |
Sep 14, 2023 | 66.74 | 67.53 | 66.49 | 67.49 | 638,571 | +1.41(+2.14%) |
Sep 13, 2023 | 66.34 | 66.68 | 64.96 | 66.08 | 682,862 | -0.13(-0.19%) |
Sep 12, 2023 | 62.90 | 66.29 | 62.45 | 66.20 | 1,397,986 | +3.21(+5.10%) |
Sep 11, 2023 | 63.56 | 63.86 | 62.89 | 62.99 | 690,150 | -0.57(-0.90%) |
Sep 08, 2023 | 64.28 | 64.28 | 63.29 | 63.56 | 692,714 | -0.63(-0.98%) |
Sep 07, 2023 | 64.84 | 65.24 | 64.15 | 64.19 | 987,683 | -0.65(-1.00%) |
Sep 06, 2023 | 65.12 | 65.66 | 63.98 | 64.84 | 738,184 | -0.60(-0.92%) |
Sep 05, 2023 | 68.11 | 68.29 | 65.43 | 65.44 | 934,960 | -3.19(-4.65%) |
Sep 01, 2023 | 69.40 | 69.42 | 68.55 | 68.63 | 499,831 | -0.62(-0.89%) |
Aug 31, 2023 | 68.94 | 69.49 | 68.49 | 69.25 | 612,513 | +0.48(+0.70%) |
Aug 30, 2023 | 67.90 | 69.07 | 67.54 | 68.76 | 532,868 | +0.88(+1.30%) |
Aug 29, 2023 | 67.05 | 67.89 | 66.61 | 67.88 | 534,205 | +0.80(+1.20%) |
Aug 28, 2023 | 65.77 | 67.09 | 65.77 | 67.08 | 754,195 | +1.33(+2.02%) |
Aug 25, 2023 | 66.62 | 67.17 | 65.55 | 65.75 | 660,642 | -0.37(-0.56%) |
Aug 24, 2023 | 66.93 | 67.44 | 66.05 | 66.12 | 569,485 | -1.05(-1.57%) |
Aug 23, 2023 | 66.21 | 67.47 | 65.57 | 67.18 | 520,396 | +0.68(+1.02%) |
Aug 22, 2023 | 66.58 | 67.13 | 65.72 | 66.50 | 562,497 | -0.70(-1.04%) |
Aug 21, 2023 | 68.64 | 68.99 | 67.13 | 67.20 | 743,790 | -1.26(-1.85%) |
Aug 18, 2023 | 68.04 | 68.70 | 67.81 | 68.46 | 605,389 | +0.08(+0.11%) |
Aug 17, 2023 | 69.46 | 69.83 | 67.92 | 68.38 | 422,026 | -0.34(-0.49%) |
Aug 16, 2023 | 68.57 | 70.02 | 68.51 | 68.72 | 551,040 | +0.36(+0.53%) |
Aug 15, 2023 | 69.44 | 70.47 | 68.27 | 68.35 | 593,534 | -1.88(-2.67%) |
Aug 14, 2023 | 69.73 | 70.43 | 69.29 | 70.23 | 546,713 | +0.00(+0.00%) |
Aug 11, 2023 | 69.04 | 70.36 | 69.04 | 70.23 | 655,231 | +0.82(+1.19%) |
Aug 10, 2023 | 70.58 | 71.32 | 69.18 | 69.41 | 738,965 | -0.93(-1.32%) |
Aug 09, 2023 | 70.97 | 71.49 | 70.29 | 70.34 | 560,160 | -0.93(-1.30%) |
Aug 08, 2023 | 69.91 | 71.32 | 69.15 | 71.26 | 542,202 | +0.54(+0.76%) |
Aug 07, 2023 | 72.39 | 72.59 | 70.36 | 70.73 | 696,818 | -1.44(-1.99%) |
Aug 04, 2023 | 73.71 | 73.71 | 71.43 | 72.16 | 852,413 | -1.12(-1.53%) |
Aug 03, 2023 | 71.07 | 73.50 | 70.18 | 73.28 | 1,121,057 | +2.40(+3.39%) |
Aug 02, 2023 | 70.65 | 71.58 | 69.96 | 70.88 | 874,883 | -0.57(-0.80%) |