Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 62.77 | 63.69 | 62.09 | 63.45 | 188,990 | +0.73(+1.17%) |
Oct 30, 2023 | 64.24 | 64.31 | 62.58 | 62.71 | 129,216 | -0.84(-1.33%) |
Oct 27, 2023 | 63.41 | 64.44 | 62.45 | 63.55 | 155,392 | +0.43(+0.68%) |
Oct 26, 2023 | 64.04 | 64.07 | 61.20 | 63.12 | 286,643 | -0.65(-1.01%) |
Oct 25, 2023 | 65.03 | 65.80 | 63.70 | 63.77 | 211,199 | -2.16(-3.28%) |
Oct 24, 2023 | 65.17 | 66.02 | 64.72 | 65.93 | 172,004 | +1.09(+1.68%) |
Oct 23, 2023 | 64.63 | 66.22 | 64.21 | 64.85 | 163,993 | -0.24(-0.38%) |
Oct 20, 2023 | 66.76 | 66.76 | 64.92 | 65.09 | 185,069 | -1.62(-2.42%) |
Oct 19, 2023 | 66.62 | 68.50 | 66.57 | 66.71 | 204,863 | -0.23(-0.34%) |
Oct 18, 2023 | 67.52 | 67.57 | 66.26 | 66.93 | 122,396 | -1.61(-2.34%) |
Oct 17, 2023 | 66.92 | 69.17 | 66.92 | 68.54 | 177,316 | +0.68(+1.00%) |
Oct 16, 2023 | 67.95 | 68.94 | 67.38 | 67.86 | 154,934 | +0.76(+1.14%) |
Oct 13, 2023 | 68.59 | 68.59 | 66.39 | 67.10 | 150,409 | -1.29(-1.89%) |
Oct 12, 2023 | 70.19 | 70.19 | 67.70 | 68.39 | 96,095 | -1.99(-2.82%) |
Oct 11, 2023 | 70.17 | 71.03 | 69.72 | 70.38 | 93,078 | +0.21(+0.29%) |
Oct 10, 2023 | 70.29 | 71.28 | 70.16 | 70.17 | 93,701 | +0.07(+0.10%) |
Oct 09, 2023 | 69.89 | 70.96 | 69.50 | 70.10 | 177,186 | -0.48(-0.68%) |
Oct 06, 2023 | 68.63 | 70.93 | 67.22 | 70.58 | 166,006 | +1.45(+2.10%) |
Oct 05, 2023 | 67.16 | 69.39 | 67.16 | 69.13 | 232,438 | +1.74(+2.59%) |
Oct 04, 2023 | 68.47 | 68.47 | 66.59 | 67.39 | 410,921 | -1.08(-1.57%) |
Oct 03, 2023 | 69.50 | 69.84 | 66.36 | 68.47 | 684,410 | -2.14(-3.04%) |
Oct 02, 2023 | 72.59 | 72.59 | 69.76 | 70.61 | 208,875 | -2.08(-2.86%) |
Sep 29, 2023 | 73.61 | 74.36 | 72.40 | 72.69 | 143,930 | -0.39(-0.54%) |
Sep 28, 2023 | 72.91 | 74.52 | 72.25 | 73.08 | 220,403 | +0.37(+0.51%) |
Sep 27, 2023 | 73.14 | 74.50 | 71.96 | 72.71 | 176,477 | -0.43(-0.59%) |
Sep 26, 2023 | 73.27 | 73.68 | 72.56 | 73.14 | 126,561 | -0.71(-0.97%) |
Sep 25, 2023 | 73.54 | 74.09 | 73.66 | 73.85 | 89,575 | -0.16(-0.21%) |
Sep 22, 2023 | 74.79 | 74.79 | 72.32 | 74.01 | 426,172 | -0.79(-1.06%) |
Sep 21, 2023 | 76.16 | 76.16 | 74.37 | 74.80 | 259,548 | -2.28(-2.96%) |
Sep 20, 2023 | 79.13 | 79.46 | 77.08 | 77.08 | 92,416 | -1.70(-2.16%) |
Sep 19, 2023 | 79.93 | 80.45 | 78.73 | 78.79 | 93,524 | -0.97(-1.22%) |
Sep 18, 2023 | 80.10 | 80.49 | 79.16 | 79.76 | 135,753 | -0.88(-1.09%) |
Sep 15, 2023 | 80.07 | 81.75 | 79.60 | 80.64 | 519,020 | -0.15(-0.18%) |
Sep 14, 2023 | 80.03 | 81.22 | 78.97 | 80.79 | 241,322 | +1.74(+2.20%) |
Sep 13, 2023 | 81.70 | 81.70 | 79.02 | 79.04 | 185,898 | -2.58(-3.17%) |
Sep 12, 2023 | 81.04 | 82.49 | 80.16 | 81.63 | 102,428 | +0.35(+0.43%) |
Sep 11, 2023 | 80.02 | 81.52 | 79.75 | 81.28 | 171,300 | +1.82(+2.29%) |
Sep 08, 2023 | 79.52 | 79.99 | 78.16 | 79.45 | 170,653 | -0.04(-0.05%) |
Sep 07, 2023 | 80.26 | 80.34 | 79.31 | 79.49 | 145,236 | -1.05(-1.30%) |
Sep 06, 2023 | 83.05 | 83.49 | 80.29 | 80.54 | 180,903 | -2.53(-3.04%) |
Sep 05, 2023 | 82.58 | 84.15 | 81.87 | 83.07 | 235,164 | -0.03(-0.04%) |
Sep 01, 2023 | 84.39 | 85.02 | 82.38 | 83.10 | 179,236 | -0.46(-0.55%) |
Aug 31, 2023 | 83.15 | 84.11 | 82.95 | 83.56 | 139,660 | +0.15(+0.18%) |
Aug 30, 2023 | 83.58 | 84.46 | 83.20 | 83.41 | 98,821 | -0.70(-0.83%) |
Aug 29, 2023 | 82.69 | 84.20 | 81.80 | 84.11 | 133,310 | +1.28(+1.55%) |
Aug 28, 2023 | 81.41 | 83.16 | 81.41 | 82.82 | 79,993 | +2.01(+2.48%) |
Aug 25, 2023 | 82.80 | 83.37 | 80.51 | 80.82 | 90,324 | -1.50(-1.82%) |
Aug 24, 2023 | 82.73 | 83.71 | 82.21 | 82.31 | 137,278 | -0.71(-0.86%) |
Aug 23, 2023 | 81.05 | 83.14 | 80.62 | 83.03 | 119,223 | +1.97(+2.43%) |
Aug 22, 2023 | 82.06 | 83.12 | 81.03 | 81.06 | 119,538 | -0.40(-0.49%) |
Aug 21, 2023 | 83.05 | 83.17 | 81.40 | 81.46 | 123,536 | -1.96(-2.35%) |
Aug 18, 2023 | 81.11 | 83.92 | 81.11 | 83.42 | 155,915 | +1.33(+1.62%) |
Aug 17, 2023 | 82.50 | 83.29 | 81.62 | 82.09 | 351,119 | -0.30(-0.37%) |
Aug 16, 2023 | 84.29 | 85.05 | 82.24 | 82.39 | 163,423 | -2.20(-2.60%) |
Aug 15, 2023 | 84.97 | 85.33 | 84.25 | 84.59 | 129,004 | -1.44(-1.67%) |
Aug 14, 2023 | 85.20 | 86.17 | 83.80 | 86.03 | 157,567 | +0.00(+0.00%) |
Aug 11, 2023 | 83.82 | 86.06 | 83.82 | 86.03 | 157,403 | +1.60(+1.90%) |
Aug 10, 2023 | 81.65 | 84.49 | 81.57 | 84.43 | 236,730 | +3.39(+4.19%) |
Aug 09, 2023 | 83.00 | 83.06 | 80.05 | 81.04 | 197,656 | -2.50(-2.99%) |
Aug 08, 2023 | 82.67 | 83.59 | 81.16 | 83.54 | 204,281 | -1.59(-1.87%) |
Aug 07, 2023 | 85.67 | 86.05 | 84.88 | 85.13 | 148,361 | -0.21(-0.25%) |
Aug 04, 2023 | 85.25 | 88.00 | 85.06 | 85.34 | 173,529 | +0.59(+0.70%) |
Aug 03, 2023 | 85.88 | 86.32 | 80.16 | 84.75 | 300,031 | -2.47(-2.83%) |
Aug 02, 2023 | 86.51 | 87.82 | 86.01 | 87.22 | 158,646 | -0.78(-0.88%) |