Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 68.70 | 69.59 | 68.42 | 69.19 | 2,593,523 | +0.68(+0.99%) |
Oct 30, 2023 | 67.74 | 68.77 | 67.30 | 68.52 | 1,203,871 | +1.23(+1.83%) |
Oct 27, 2023 | 67.98 | 68.15 | 66.96 | 67.28 | 1,087,175 | -0.82(-1.20%) |
Oct 26, 2023 | 69.13 | 69.84 | 67.87 | 68.10 | 1,885,474 | -0.57(-0.83%) |
Oct 25, 2023 | 69.64 | 69.97 | 68.56 | 68.67 | 2,147,756 | -0.68(-0.98%) |
Oct 24, 2023 | 66.81 | 69.57 | 66.72 | 69.34 | 2,608,095 | +2.91(+4.37%) |
Oct 23, 2023 | 67.20 | 68.26 | 66.39 | 66.44 | 1,943,296 | -0.39(-0.58%) |
Oct 20, 2023 | 68.09 | 68.51 | 66.64 | 66.83 | 5,620,149 | -1.09(-1.61%) |
Oct 19, 2023 | 69.33 | 69.33 | 67.77 | 67.92 | 1,745,050 | -0.58(-0.84%) |
Oct 18, 2023 | 68.60 | 68.94 | 68.20 | 68.50 | 1,942,414 | -0.16(-0.23%) |
Oct 17, 2023 | 68.92 | 69.43 | 68.34 | 68.66 | 2,136,424 | -0.80(-1.15%) |
Oct 16, 2023 | 69.64 | 69.92 | 69.00 | 69.45 | 1,667,577 | +0.10(+0.14%) |
Oct 13, 2023 | 70.08 | 70.68 | 68.94 | 69.35 | 1,482,078 | -0.49(-0.70%) |
Oct 12, 2023 | 71.08 | 71.25 | 69.54 | 69.84 | 1,066,907 | -1.25(-1.76%) |
Oct 11, 2023 | 70.86 | 71.55 | 70.52 | 71.09 | 1,108,765 | +0.52(+0.73%) |
Oct 10, 2023 | 71.50 | 71.63 | 70.09 | 70.58 | 1,292,933 | -0.70(-0.98%) |
Oct 09, 2023 | 70.36 | 71.31 | 70.36 | 71.27 | 731,199 | +0.62(+0.87%) |
Oct 06, 2023 | 70.41 | 71.04 | 70.01 | 70.66 | 860,142 | +0.26(+0.37%) |
Oct 05, 2023 | 69.97 | 70.62 | 69.97 | 70.40 | 1,013,987 | +0.38(+0.54%) |
Oct 04, 2023 | 69.25 | 70.15 | 69.03 | 70.02 | 923,847 | +1.09(+1.59%) |
Oct 03, 2023 | 69.17 | 69.54 | 68.59 | 68.92 | 860,514 | -0.24(-0.35%) |
Oct 02, 2023 | 69.32 | 69.57 | 68.83 | 69.16 | 1,325,052 | -0.32(-0.46%) |
Sep 29, 2023 | 70.64 | 70.64 | 69.32 | 69.48 | 1,035,362 | -1.02(-1.45%) |
Sep 28, 2023 | 70.88 | 71.24 | 70.42 | 70.51 | 1,233,552 | -0.09(-0.13%) |
Sep 27, 2023 | 70.60 | 70.86 | 70.18 | 70.60 | 945,649 | -0.12(-0.17%) |
Sep 26, 2023 | 71.51 | 71.57 | 70.57 | 70.72 | 804,906 | -1.01(-1.41%) |
Sep 25, 2023 | 71.62 | 71.84 | 71.56 | 71.73 | 701,671 | -0.17(-0.24%) |
Sep 22, 2023 | 72.01 | 72.60 | 71.85 | 71.90 | 830,259 | -0.10(-0.14%) |
Sep 21, 2023 | 73.19 | 73.33 | 71.94 | 72.00 | 1,200,819 | -1.46(-1.99%) |
Sep 20, 2023 | 73.78 | 74.12 | 73.39 | 73.46 | 681,256 | +0.01(+0.01%) |
Sep 19, 2023 | 73.62 | 73.62 | 73.03 | 73.45 | 721,722 | +0.50(+0.68%) |
Sep 18, 2023 | 72.41 | 73.42 | 72.20 | 72.95 | 912,250 | +0.70(+0.96%) |
Sep 15, 2023 | 72.58 | 72.81 | 71.99 | 72.26 | 2,741,392 | -0.65(-0.89%) |
Sep 14, 2023 | 73.25 | 73.25 | 72.26 | 72.90 | 1,567,116 | +0.14(+0.19%) |
Sep 13, 2023 | 73.14 | 73.32 | 72.62 | 72.77 | 945,062 | -0.41(-0.56%) |
Sep 12, 2023 | 73.01 | 73.74 | 72.80 | 73.17 | 821,094 | +0.15(+0.20%) |
Sep 11, 2023 | 72.86 | 73.11 | 72.59 | 73.02 | 840,447 | +0.28(+0.38%) |
Sep 08, 2023 | 73.84 | 73.84 | 72.49 | 72.75 | 814,290 | -0.87(-1.18%) |
Sep 07, 2023 | 72.58 | 73.67 | 72.05 | 73.61 | 1,326,668 | +1.25(+1.73%) |
Sep 06, 2023 | 72.13 | 72.45 | 71.80 | 72.36 | 1,332,005 | +0.23(+0.32%) |
Sep 05, 2023 | 73.70 | 73.74 | 72.10 | 72.13 | 1,123,380 | -1.69(-2.29%) |
Sep 01, 2023 | 73.94 | 74.12 | 73.66 | 73.82 | 598,970 | +0.10(+0.13%) |
Aug 31, 2023 | 73.92 | 74.19 | 73.65 | 73.72 | 1,090,693 | -0.02(-0.03%) |
Aug 30, 2023 | 73.37 | 74.03 | 73.34 | 73.74 | 986,497 | +0.40(+0.54%) |
Aug 29, 2023 | 72.86 | 73.37 | 72.45 | 73.34 | 788,751 | +0.49(+0.67%) |
Aug 28, 2023 | 72.57 | 73.07 | 72.48 | 72.85 | 813,330 | +0.16(+0.22%) |
Aug 25, 2023 | 72.33 | 73.14 | 71.79 | 72.70 | 1,029,403 | +0.77(+1.07%) |
Aug 24, 2023 | 72.65 | 73.06 | 71.93 | 71.93 | 916,591 | -0.61(-0.84%) |
Aug 23, 2023 | 71.63 | 72.57 | 71.61 | 72.54 | 635,622 | +1.19(+1.67%) |
Aug 22, 2023 | 71.33 | 71.52 | 70.83 | 71.34 | 610,333 | +0.07(+0.10%) |
Aug 21, 2023 | 71.12 | 71.48 | 70.58 | 71.27 | 770,705 | +0.25(+0.35%) |
Aug 18, 2023 | 70.83 | 71.50 | 70.77 | 71.02 | 1,184,343 | +0.13(+0.18%) |
Aug 17, 2023 | 72.19 | 72.20 | 70.71 | 70.89 | 1,475,703 | -1.06(-1.48%) |
Aug 16, 2023 | 70.07 | 72.11 | 70.07 | 71.96 | 1,373,452 | +1.73(+2.46%) |
Aug 15, 2023 | 70.66 | 70.76 | 70.16 | 70.23 | 798,441 | -0.66(-0.93%) |
Aug 14, 2023 | 70.58 | 71.15 | 70.43 | 70.88 | 711,228 | +0.47(+0.66%) |
Aug 11, 2023 | 69.96 | 70.51 | 69.79 | 70.42 | 761,159 | +0.34(+0.48%) |
Aug 10, 2023 | 70.61 | 70.91 | 69.81 | 70.08 | 721,371 | -0.20(-0.28%) |
Aug 09, 2023 | 70.19 | 70.76 | 69.88 | 70.28 | 757,613 | +0.40(+0.57%) |
Aug 08, 2023 | 70.78 | 71.09 | 69.81 | 69.88 | 1,084,078 | -0.78(-1.11%) |
Aug 07, 2023 | 70.06 | 70.72 | 69.55 | 70.66 | 733,572 | +1.13(+1.63%) |
Aug 04, 2023 | 70.23 | 70.65 | 69.44 | 69.53 | 853,209 | -0.62(-0.88%) |
Aug 03, 2023 | 69.92 | 70.50 | 69.88 | 70.14 | 877,040 | -0.10(-0.14%) |
Aug 02, 2023 | 69.26 | 70.34 | 69.26 | 70.24 | 1,310,066 | +0.72(+1.03%) |