Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 61.73 | 63.00 | 61.04 | 62.50 | 70,219 | +0.69(+1.12%) |
Oct 30, 2023 | 61.84 | 62.10 | 60.80 | 61.81 | 57,014 | +0.90(+1.48%) |
Oct 27, 2023 | 61.55 | 61.55 | 60.52 | 60.91 | 53,697 | -0.82(-1.33%) |
Oct 26, 2023 | 61.84 | 62.35 | 61.37 | 61.73 | 62,866 | +0.08(+0.13%) |
Oct 25, 2023 | 62.33 | 62.86 | 61.62 | 61.65 | 85,758 | -0.59(-0.95%) |
Oct 24, 2023 | 62.64 | 62.64 | 60.84 | 62.24 | 129,353 | +0.11(+0.18%) |
Oct 23, 2023 | 63.50 | 63.56 | 62.13 | 62.13 | 79,882 | -1.39(-2.19%) |
Oct 20, 2023 | 64.65 | 64.72 | 63.47 | 63.52 | 102,993 | -0.90(-1.40%) |
Oct 19, 2023 | 66.28 | 66.28 | 64.41 | 64.42 | 76,605 | -1.77(-2.67%) |
Oct 18, 2023 | 67.73 | 67.73 | 65.95 | 66.19 | 100,617 | -1.66(-2.45%) |
Oct 17, 2023 | 67.64 | 68.84 | 67.55 | 67.85 | 165,257 | +0.17(+0.25%) |
Oct 16, 2023 | 67.71 | 68.86 | 67.40 | 67.68 | 121,883 | +0.47(+0.70%) |
Oct 13, 2023 | 66.86 | 67.67 | 66.24 | 67.21 | 194,048 | +0.08(+0.12%) |
Oct 12, 2023 | 68.28 | 68.34 | 66.14 | 67.13 | 106,582 | -1.17(-1.71%) |
Oct 11, 2023 | 66.50 | 68.61 | 66.25 | 68.30 | 115,077 | +2.22(+3.36%) |
Oct 10, 2023 | 66.25 | 67.21 | 65.99 | 66.08 | 96,959 | +0.08(+0.12%) |
Oct 09, 2023 | 64.05 | 66.30 | 64.05 | 66.00 | 94,163 | +1.75(+2.72%) |
Oct 06, 2023 | 63.80 | 64.90 | 63.70 | 64.25 | 131,106 | +0.45(+0.71%) |
Oct 05, 2023 | 63.64 | 64.17 | 62.81 | 63.80 | 119,495 | -0.06(-0.09%) |
Oct 04, 2023 | 63.47 | 64.19 | 62.95 | 63.86 | 59,696 | +0.48(+0.76%) |
Oct 03, 2023 | 64.39 | 64.97 | 63.25 | 63.38 | 81,974 | -1.26(-1.95%) |
Oct 02, 2023 | 63.28 | 65.23 | 63.28 | 64.64 | 283,985 | +1.12(+1.76%) |
Sep 29, 2023 | 65.27 | 65.27 | 63.38 | 63.52 | 103,462 | -1.29(-1.99%) |
Sep 28, 2023 | 63.56 | 65.48 | 63.56 | 64.81 | 126,542 | +1.47(+2.32%) |
Sep 27, 2023 | 62.88 | 63.75 | 62.74 | 63.34 | 61,043 | +1.05(+1.69%) |
Sep 26, 2023 | 63.49 | 63.74 | 61.97 | 62.29 | 103,359 | -1.45(-2.27%) |
Sep 25, 2023 | 63.05 | 63.90 | 63.60 | 63.74 | 45,451 | +0.69(+1.09%) |
Sep 22, 2023 | 62.19 | 63.45 | 62.19 | 63.05 | 74,652 | +1.05(+1.69%) |
Sep 21, 2023 | 61.90 | 62.58 | 61.19 | 62.00 | 79,777 | -0.08(-0.13%) |
Sep 20, 2023 | 62.99 | 63.93 | 61.90 | 62.08 | 60,472 | -0.66(-1.05%) |
Sep 19, 2023 | 61.97 | 62.97 | 61.67 | 62.74 | 75,894 | +0.96(+1.55%) |
Sep 18, 2023 | 62.91 | 63.10 | 61.58 | 61.78 | 70,703 | -0.68(-1.09%) |
Sep 15, 2023 | 63.45 | 63.60 | 61.91 | 62.46 | 414,776 | -0.97(-1.53%) |
Sep 14, 2023 | 63.88 | 64.30 | 63.39 | 63.43 | 63,906 | +0.04(+0.06%) |
Sep 13, 2023 | 63.99 | 63.99 | 62.75 | 63.39 | 81,787 | -0.60(-0.94%) |
Sep 12, 2023 | 65.00 | 65.24 | 63.63 | 63.99 | 91,943 | -1.16(-1.78%) |
Sep 11, 2023 | 64.66 | 65.21 | 63.85 | 65.15 | 98,145 | +0.66(+1.02%) |
Sep 08, 2023 | 65.54 | 65.71 | 64.30 | 64.50 | 70,817 | -0.94(-1.44%) |
Sep 07, 2023 | 65.58 | 65.80 | 64.37 | 65.44 | 124,294 | -0.39(-0.59%) |
Sep 06, 2023 | 65.99 | 66.41 | 65.00 | 65.83 | 75,630 | +0.04(+0.06%) |
Sep 05, 2023 | 66.28 | 66.33 | 64.49 | 65.79 | 118,777 | -0.72(-1.08%) |
Sep 01, 2023 | 66.82 | 67.63 | 65.52 | 66.51 | 112,924 | +0.13(+0.20%) |
Aug 31, 2023 | 67.00 | 67.82 | 66.00 | 66.38 | 308,598 | -0.49(-0.73%) |
Aug 30, 2023 | 65.37 | 67.03 | 65.37 | 66.87 | 144,490 | +1.50(+2.29%) |
Aug 29, 2023 | 64.48 | 65.48 | 63.75 | 65.37 | 101,619 | +0.81(+1.25%) |
Aug 28, 2023 | 63.58 | 64.72 | 63.58 | 64.56 | 83,073 | +1.13(+1.78%) |
Aug 25, 2023 | 63.37 | 63.65 | 62.51 | 63.43 | 78,212 | +0.35(+0.55%) |
Aug 24, 2023 | 63.60 | 63.91 | 62.99 | 63.08 | 107,907 | -0.67(-1.05%) |
Aug 23, 2023 | 62.85 | 64.44 | 62.11 | 63.75 | 104,799 | +1.28(+2.05%) |
Aug 22, 2023 | 61.99 | 63.04 | 61.90 | 62.47 | 124,763 | +0.76(+1.23%) |
Aug 21, 2023 | 62.20 | 62.54 | 61.63 | 61.71 | 75,463 | -0.40(-0.64%) |
Aug 18, 2023 | 62.19 | 62.77 | 62.03 | 62.11 | 93,129 | -0.63(-1.00%) |
Aug 17, 2023 | 63.22 | 63.82 | 62.28 | 62.74 | 125,649 | -0.48(-0.76%) |
Aug 16, 2023 | 64.97 | 65.46 | 63.21 | 63.22 | 101,185 | -1.73(-2.66%) |
Aug 15, 2023 | 65.20 | 65.61 | 64.13 | 64.95 | 131,786 | -0.23(-0.35%) |
Aug 14, 2023 | 66.19 | 66.19 | 65.04 | 65.18 | 121,332 | -1.03(-1.56%) |
Aug 11, 2023 | 66.35 | 66.88 | 65.47 | 66.21 | 118,808 | -0.13(-0.20%) |
Aug 10, 2023 | 66.49 | 67.00 | 66.18 | 66.34 | 97,575 | +0.15(+0.23%) |
Aug 09, 2023 | 65.74 | 67.02 | 65.71 | 66.19 | 160,900 | -0.51(-0.76%) |
Aug 08, 2023 | 75.90 | 75.90 | 64.47 | 66.70 | 379,459 | +8.80(+15.20%) |
Aug 07, 2023 | 58.21 | 59.08 | 57.54 | 57.90 | 81,387 | -0.42(-0.72%) |
Aug 04, 2023 | 58.33 | 59.44 | 57.80 | 58.32 | 52,208 | -0.21(-0.36%) |
Aug 03, 2023 | 57.81 | 58.86 | 57.23 | 58.53 | 72,046 | +0.29(+0.50%) |
Aug 02, 2023 | 56.73 | 58.51 | 56.73 | 58.24 | 61,454 | +0.88(+1.53%) |