Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 63.15 | 63.86 | 63.06 | 63.84 | 821,746 | +1.08(+1.72%) |
Oct 30, 2023 | 62.02 | 63.51 | 62.02 | 62.77 | 766,184 | +0.11(+0.18%) |
Oct 27, 2023 | 63.60 | 63.71 | 62.38 | 62.66 | 667,828 | -1.16(-1.81%) |
Oct 26, 2023 | 63.84 | 64.41 | 63.74 | 63.81 | 885,323 | +0.18(+0.28%) |
Oct 25, 2023 | 63.13 | 64.17 | 63.04 | 63.63 | 694,413 | +0.51(+0.81%) |
Oct 24, 2023 | 62.62 | 63.27 | 62.62 | 63.12 | 663,945 | +0.97(+1.56%) |
Oct 23, 2023 | 62.65 | 62.83 | 62.07 | 62.16 | 477,691 | -0.63(-1.00%) |
Oct 20, 2023 | 63.95 | 64.21 | 62.64 | 62.79 | 693,991 | -1.13(-1.76%) |
Oct 19, 2023 | 64.60 | 64.95 | 63.86 | 63.91 | 692,407 | -0.87(-1.34%) |
Oct 18, 2023 | 65.16 | 65.30 | 64.51 | 64.78 | 695,690 | -0.55(-0.84%) |
Oct 17, 2023 | 64.33 | 65.59 | 64.33 | 65.33 | 564,852 | +0.83(+1.28%) |
Oct 16, 2023 | 64.16 | 65.00 | 64.16 | 64.50 | 559,580 | +0.86(+1.35%) |
Oct 13, 2023 | 63.89 | 64.26 | 63.26 | 63.64 | 656,813 | +0.21(+0.33%) |
Oct 12, 2023 | 64.34 | 64.34 | 63.16 | 63.43 | 518,730 | -0.69(-1.07%) |
Oct 11, 2023 | 63.30 | 64.31 | 63.30 | 64.12 | 792,008 | +0.77(+1.21%) |
Oct 10, 2023 | 63.60 | 63.84 | 63.20 | 63.35 | 633,907 | -0.15(-0.24%) |
Oct 09, 2023 | 62.87 | 63.70 | 62.87 | 63.50 | 527,076 | +0.40(+0.63%) |
Oct 06, 2023 | 62.53 | 63.33 | 62.50 | 63.10 | 667,552 | +0.45(+0.72%) |
Oct 05, 2023 | 62.27 | 63.08 | 62.27 | 62.66 | 608,136 | +0.26(+0.42%) |
Oct 04, 2023 | 61.54 | 62.48 | 61.27 | 62.40 | 799,086 | +0.74(+1.20%) |
Oct 03, 2023 | 61.97 | 62.63 | 61.45 | 61.66 | 836,989 | -0.48(-0.77%) |
Oct 02, 2023 | 63.01 | 63.04 | 61.65 | 62.14 | 915,783 | -1.01(-1.60%) |
Sep 29, 2023 | 63.73 | 63.74 | 62.87 | 63.14 | 925,168 | -0.58(-0.91%) |
Sep 28, 2023 | 63.81 | 64.24 | 63.60 | 63.72 | 1,015,165 | +0.09(+0.14%) |
Sep 27, 2023 | 63.95 | 63.97 | 63.25 | 63.63 | 802,365 | -0.12(-0.19%) |
Sep 26, 2023 | 64.26 | 64.61 | 63.65 | 63.75 | 1,064,161 | -0.77(-1.19%) |
Sep 25, 2023 | 63.98 | 64.57 | 64.28 | 64.52 | 528,178 | +0.19(+0.29%) |
Sep 22, 2023 | 64.00 | 64.73 | 63.94 | 64.33 | 850,611 | +0.31(+0.48%) |
Sep 21, 2023 | 64.66 | 64.79 | 63.95 | 64.02 | 962,625 | -0.78(-1.20%) |
Sep 20, 2023 | 64.99 | 65.22 | 64.75 | 64.80 | 705,121 | -0.11(-0.17%) |
Sep 19, 2023 | 64.60 | 65.14 | 64.40 | 64.91 | 929,006 | +0.52(+0.81%) |
Sep 18, 2023 | 64.24 | 64.46 | 63.83 | 64.39 | 765,313 | +0.31(+0.48%) |
Sep 15, 2023 | 63.93 | 64.65 | 63.79 | 64.08 | 2,703,051 | -0.29(-0.45%) |
Sep 14, 2023 | 64.16 | 64.53 | 63.91 | 64.37 | 958,081 | +0.73(+1.14%) |
Sep 13, 2023 | 64.15 | 64.18 | 63.63 | 63.64 | 1,372,816 | -0.20(-0.31%) |
Sep 12, 2023 | 62.87 | 63.87 | 62.81 | 63.84 | 868,860 | +1.12(+1.78%) |
Sep 11, 2023 | 62.65 | 63.22 | 62.61 | 62.73 | 764,693 | +0.46(+0.74%) |
Sep 08, 2023 | 61.93 | 62.65 | 61.79 | 62.27 | 843,629 | +0.38(+0.61%) |
Sep 07, 2023 | 61.82 | 62.12 | 61.58 | 61.89 | 1,493,588 | +0.33(+0.53%) |
Sep 06, 2023 | 61.31 | 61.83 | 61.13 | 61.56 | 756,856 | -0.01(-0.02%) |
Sep 05, 2023 | 61.97 | 62.75 | 61.57 | 61.57 | 883,092 | -0.57(-0.91%) |
Sep 01, 2023 | 62.42 | 62.59 | 62.12 | 62.14 | 472,614 | +0.21(+0.34%) |
Aug 31, 2023 | 62.17 | 62.18 | 61.55 | 61.93 | 969,047 | +0.03(+0.05%) |
Aug 30, 2023 | 62.14 | 62.48 | 61.87 | 61.90 | 400,802 | -0.21(-0.34%) |
Aug 29, 2023 | 62.25 | 62.25 | 61.59 | 62.11 | 484,207 | +0.04(+0.06%) |
Aug 28, 2023 | 61.97 | 62.53 | 61.69 | 62.07 | 405,352 | +0.17(+0.27%) |
Aug 25, 2023 | 61.98 | 62.20 | 61.53 | 61.90 | 355,056 | -0.03(-0.05%) |
Aug 24, 2023 | 61.57 | 62.49 | 61.57 | 61.93 | 447,658 | +0.13(+0.21%) |
Aug 23, 2023 | 61.24 | 61.81 | 61.24 | 61.80 | 485,450 | +0.58(+0.94%) |
Aug 22, 2023 | 61.49 | 61.85 | 61.17 | 61.22 | 417,100 | -0.32(-0.52%) |
Aug 21, 2023 | 61.58 | 61.80 | 61.20 | 61.54 | 571,255 | +0.11(+0.18%) |
Aug 18, 2023 | 61.25 | 61.66 | 61.22 | 61.43 | 1,015,486 | -0.02(-0.03%) |
Aug 17, 2023 | 62.69 | 62.69 | 61.40 | 61.45 | 578,931 | -0.83(-1.33%) |
Aug 16, 2023 | 62.20 | 62.71 | 62.20 | 62.28 | 588,744 | +0.09(+0.14%) |
Aug 15, 2023 | 62.25 | 62.38 | 61.95 | 62.19 | 505,442 | -0.53(-0.84%) |
Aug 14, 2023 | 63.08 | 63.08 | 62.30 | 62.71 | 883,676 | -0.48(-0.76%) |
Aug 11, 2023 | 62.69 | 63.21 | 62.35 | 63.19 | 429,294 | +0.48(+0.76%) |
Aug 10, 2023 | 63.33 | 63.69 | 62.57 | 62.71 | 688,005 | -0.23(-0.36%) |
Aug 09, 2023 | 63.33 | 63.65 | 62.85 | 62.94 | 504,455 | -0.44(-0.69%) |
Aug 08, 2023 | 62.75 | 63.46 | 62.50 | 63.38 | 545,269 | +0.11(+0.17%) |
Aug 07, 2023 | 63.13 | 63.64 | 63.05 | 63.27 | 543,661 | +0.58(+0.92%) |
Aug 04, 2023 | 63.27 | 63.60 | 62.57 | 62.69 | 632,019 | -0.40(-0.63%) |
Aug 03, 2023 | 62.58 | 63.35 | 62.19 | 63.09 | 545,625 | +0.45(+0.72%) |
Aug 02, 2023 | 62.47 | 63.20 | 62.30 | 62.64 | 504,292 | -0.09(-0.14%) |