Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 66.52 | 67.31 | 65.88 | 66.49 | 1,586,743 | -0.07(-0.10%) |
Oct 30, 2023 | 67.04 | 67.80 | 65.60 | 66.56 | 1,524,514 | +0.08(+0.12%) |
Oct 27, 2023 | 71.02 | 71.91 | 65.56 | 66.48 | 2,700,904 | -0.67(-0.99%) |
Oct 26, 2023 | 65.70 | 67.54 | 65.70 | 67.15 | 2,095,184 | +1.44(+2.20%) |
Oct 25, 2023 | 65.39 | 65.96 | 65.05 | 65.70 | 1,649,730 | -0.18(-0.27%) |
Oct 24, 2023 | 66.34 | 66.92 | 65.55 | 65.88 | 1,880,011 | -0.38(-0.58%) |
Oct 23, 2023 | 66.54 | 67.09 | 66.20 | 66.26 | 845,908 | -0.61(-0.91%) |
Oct 20, 2023 | 68.32 | 68.45 | 66.40 | 66.87 | 1,122,664 | -1.41(-2.07%) |
Oct 19, 2023 | 69.18 | 69.82 | 68.22 | 68.29 | 863,482 | -1.08(-1.56%) |
Oct 18, 2023 | 70.56 | 70.67 | 69.17 | 69.37 | 1,038,078 | -1.81(-2.54%) |
Oct 17, 2023 | 69.68 | 71.64 | 69.43 | 71.18 | 1,013,926 | +1.23(+1.76%) |
Oct 16, 2023 | 69.17 | 70.53 | 69.20 | 69.95 | 880,610 | +1.41(+2.06%) |
Oct 13, 2023 | 69.25 | 69.65 | 68.19 | 68.53 | 822,601 | -0.15(-0.21%) |
Oct 12, 2023 | 69.42 | 69.42 | 68.13 | 68.68 | 688,162 | -0.73(-1.05%) |
Oct 11, 2023 | 69.16 | 69.73 | 68.44 | 69.41 | 864,875 | +0.24(+0.34%) |
Oct 10, 2023 | 68.88 | 69.63 | 68.80 | 69.17 | 942,869 | +0.66(+0.96%) |
Oct 09, 2023 | 67.88 | 68.87 | 67.61 | 68.51 | 869,901 | -0.15(-0.21%) |
Oct 06, 2023 | 67.36 | 69.13 | 67.11 | 68.66 | 1,038,053 | +0.82(+1.20%) |
Oct 05, 2023 | 66.84 | 68.05 | 66.49 | 67.85 | 970,784 | +0.68(+1.01%) |
Oct 04, 2023 | 66.94 | 67.23 | 65.94 | 67.17 | 1,262,470 | +0.31(+0.47%) |
Oct 03, 2023 | 68.47 | 68.60 | 66.25 | 66.85 | 1,660,957 | -2.12(-3.08%) |
Oct 02, 2023 | 70.58 | 70.58 | 68.69 | 68.98 | 1,816,684 | -1.83(-2.58%) |
Sep 29, 2023 | 71.48 | 72.38 | 70.55 | 70.80 | 1,557,079 | -0.58(-0.81%) |
Sep 28, 2023 | 70.72 | 71.82 | 70.72 | 71.38 | 935,534 | +0.65(+0.92%) |
Sep 27, 2023 | 71.63 | 71.66 | 70.33 | 70.73 | 951,525 | -0.74(-1.03%) |
Sep 26, 2023 | 72.89 | 73.25 | 71.40 | 71.47 | 880,471 | -2.13(-2.90%) |
Sep 25, 2023 | 72.89 | 73.65 | 73.38 | 73.60 | 540,824 | +0.40(+0.55%) |
Sep 22, 2023 | 74.00 | 74.20 | 73.19 | 73.20 | 596,097 | -0.79(-1.06%) |
Sep 21, 2023 | 75.30 | 75.37 | 73.97 | 73.99 | 771,560 | -1.69(-2.23%) |
Sep 20, 2023 | 76.36 | 76.72 | 75.64 | 75.68 | 725,255 | -0.25(-0.32%) |
Sep 19, 2023 | 75.50 | 76.11 | 75.36 | 75.92 | 704,795 | +0.33(+0.44%) |
Sep 18, 2023 | 75.74 | 75.74 | 74.61 | 75.59 | 706,460 | -0.01(-0.01%) |
Sep 15, 2023 | 75.10 | 76.09 | 75.02 | 75.60 | 2,431,432 | +0.05(+0.06%) |
Sep 14, 2023 | 75.03 | 75.73 | 75.02 | 75.55 | 917,837 | +1.31(+1.76%) |
Sep 13, 2023 | 75.09 | 75.21 | 73.81 | 74.24 | 955,976 | -0.45(-0.61%) |
Sep 12, 2023 | 73.95 | 75.18 | 73.55 | 74.69 | 869,707 | +0.75(+1.01%) |
Sep 11, 2023 | 74.42 | 75.00 | 73.73 | 73.95 | 957,948 | -0.11(-0.15%) |
Sep 08, 2023 | 73.38 | 74.35 | 73.30 | 74.05 | 923,375 | +0.69(+0.94%) |
Sep 07, 2023 | 74.66 | 74.87 | 73.18 | 73.37 | 1,750,119 | -1.48(-1.98%) |
Sep 06, 2023 | 74.66 | 75.34 | 74.25 | 74.85 | 785,864 | -0.23(-0.30%) |
Sep 05, 2023 | 76.04 | 76.30 | 74.99 | 75.08 | 1,057,998 | -1.32(-1.73%) |
Sep 01, 2023 | 76.10 | 76.65 | 75.88 | 76.40 | 984,042 | +0.70(+0.93%) |
Aug 31, 2023 | 75.90 | 76.25 | 75.59 | 75.70 | 1,129,996 | -0.07(-0.09%) |
Aug 30, 2023 | 75.59 | 76.34 | 75.59 | 75.77 | 718,557 | +0.22(+0.30%) |
Aug 29, 2023 | 74.54 | 75.75 | 74.12 | 75.54 | 784,824 | +1.21(+1.63%) |
Aug 28, 2023 | 74.45 | 75.35 | 74.03 | 74.34 | 703,191 | -0.02(-0.03%) |
Aug 25, 2023 | 74.42 | 74.86 | 73.68 | 74.36 | 592,661 | +0.08(+0.10%) |
Aug 24, 2023 | 73.69 | 75.32 | 73.69 | 74.28 | 628,839 | +0.34(+0.46%) |
Aug 23, 2023 | 72.81 | 73.95 | 72.51 | 73.94 | 534,227 | +1.18(+1.62%) |
Aug 22, 2023 | 74.03 | 74.37 | 72.67 | 72.76 | 616,549 | -1.18(-1.59%) |
Aug 21, 2023 | 74.84 | 74.94 | 73.53 | 73.94 | 581,031 | -0.56(-0.75%) |
Aug 18, 2023 | 74.12 | 74.81 | 74.10 | 74.49 | 628,268 | -0.15(-0.20%) |
Aug 17, 2023 | 75.37 | 75.65 | 74.48 | 74.64 | 980,754 | -0.43(-0.57%) |
Aug 16, 2023 | 74.31 | 75.53 | 74.31 | 75.07 | 1,017,922 | +0.57(+0.76%) |
Aug 15, 2023 | 74.72 | 75.14 | 74.37 | 74.50 | 1,221,986 | -1.20(-1.58%) |
Aug 14, 2023 | 75.68 | 75.80 | 74.89 | 75.70 | 777,712 | -0.25(-0.33%) |
Aug 11, 2023 | 74.91 | 75.98 | 74.91 | 75.95 | 666,503 | +0.61(+0.81%) |
Aug 10, 2023 | 76.49 | 76.68 | 75.20 | 75.34 | 1,100,613 | -0.57(-0.74%) |
Aug 09, 2023 | 76.97 | 76.97 | 75.78 | 75.90 | 841,404 | -1.06(-1.38%) |
Aug 08, 2023 | 76.14 | 77.16 | 75.76 | 76.97 | 807,296 | -0.76(-0.98%) |
Aug 07, 2023 | 77.01 | 77.90 | 76.83 | 77.73 | 731,531 | +1.19(+1.55%) |
Aug 04, 2023 | 77.19 | 77.54 | 76.31 | 76.54 | 1,069,430 | -0.77(-1.00%) |
Aug 03, 2023 | 75.84 | 77.77 | 75.84 | 77.31 | 877,592 | +0.89(+1.16%) |
Aug 02, 2023 | 76.08 | 76.52 | 75.50 | 76.42 | 1,194,776 | -0.62(-0.81%) |