Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 57.25 | 58.50 | 57.16 | 57.87 | 1,197,512 | +0.78(+1.37%) |
Oct 30, 2023 | 57.13 | 57.56 | 55.87 | 57.09 | 1,216,975 | +0.49(+0.87%) |
Oct 27, 2023 | 57.76 | 57.99 | 56.12 | 56.60 | 1,113,607 | -0.52(-0.91%) |
Oct 26, 2023 | 58.64 | 59.23 | 56.94 | 57.12 | 784,097 | -1.13(-1.94%) |
Oct 25, 2023 | 58.88 | 59.22 | 58.21 | 58.25 | 977,710 | -1.32(-2.22%) |
Oct 24, 2023 | 59.40 | 60.43 | 58.92 | 59.57 | 724,699 | +0.85(+1.45%) |
Oct 23, 2023 | 59.85 | 59.85 | 58.14 | 58.72 | 1,415,216 | -1.37(-2.28%) |
Oct 20, 2023 | 61.76 | 61.95 | 59.55 | 60.09 | 673,560 | -1.90(-3.07%) |
Oct 19, 2023 | 62.69 | 63.58 | 61.82 | 61.99 | 523,737 | -0.58(-0.93%) |
Oct 18, 2023 | 63.57 | 63.57 | 62.53 | 62.57 | 421,933 | -1.74(-2.71%) |
Oct 17, 2023 | 61.86 | 64.66 | 61.86 | 64.31 | 804,126 | +1.50(+2.39%) |
Oct 16, 2023 | 60.31 | 63.49 | 60.46 | 62.81 | 1,081,316 | +2.60(+4.32%) |
Oct 13, 2023 | 61.72 | 62.11 | 59.17 | 60.21 | 971,462 | -1.56(-2.53%) |
Oct 12, 2023 | 63.60 | 64.00 | 61.18 | 61.77 | 708,606 | -1.61(-2.54%) |
Oct 11, 2023 | 65.06 | 65.29 | 63.00 | 63.38 | 633,508 | -1.47(-2.27%) |
Oct 10, 2023 | 64.09 | 66.02 | 64.09 | 64.85 | 669,446 | +0.40(+0.62%) |
Oct 09, 2023 | 63.35 | 64.58 | 62.95 | 64.45 | 569,825 | +0.46(+0.72%) |
Oct 06, 2023 | 61.00 | 64.31 | 60.85 | 63.99 | 632,305 | +2.41(+3.91%) |
Oct 05, 2023 | 62.05 | 62.12 | 60.71 | 61.58 | 560,112 | -0.75(-1.20%) |
Oct 04, 2023 | 61.86 | 62.75 | 61.15 | 62.33 | 695,435 | +0.63(+1.02%) |
Oct 03, 2023 | 63.16 | 63.67 | 61.65 | 61.70 | 901,993 | -2.18(-3.41%) |
Oct 02, 2023 | 63.73 | 64.72 | 63.58 | 63.88 | 551,074 | -0.42(-0.65%) |
Sep 29, 2023 | 64.75 | 66.17 | 64.01 | 64.30 | 729,397 | +0.28(+0.44%) |
Sep 28, 2023 | 63.16 | 64.03 | 62.38 | 64.02 | 820,705 | +0.52(+0.82%) |
Sep 27, 2023 | 64.09 | 65.49 | 63.02 | 63.50 | 718,033 | +0.19(+0.30%) |
Sep 26, 2023 | 64.74 | 64.90 | 63.10 | 63.31 | 824,841 | -1.75(-2.69%) |
Sep 25, 2023 | 65.89 | 65.18 | 64.60 | 65.06 | 712,851 | -1.23(-1.86%) |
Sep 22, 2023 | 65.23 | 66.67 | 64.22 | 66.29 | 1,419,821 | +1.60(+2.47%) |
Sep 21, 2023 | 67.77 | 67.77 | 64.59 | 64.69 | 954,329 | -1.73(-2.60%) |
Sep 20, 2023 | 66.49 | 67.86 | 66.41 | 66.42 | 825,955 | -0.20(-0.30%) |
Sep 19, 2023 | 64.23 | 66.78 | 63.51 | 66.62 | 1,165,916 | +2.54(+3.96%) |
Sep 18, 2023 | 65.02 | 65.22 | 63.30 | 64.08 | 1,533,139 | -1.15(-1.76%) |
Sep 15, 2023 | 64.90 | 65.87 | 64.44 | 65.23 | 923,523 | +0.27(+0.42%) |
Sep 14, 2023 | 66.62 | 66.82 | 64.90 | 64.96 | 1,152,924 | -1.42(-2.14%) |
Sep 13, 2023 | 68.02 | 68.18 | 65.48 | 66.38 | 1,679,656 | -2.10(-3.07%) |
Sep 12, 2023 | 68.43 | 69.53 | 68.05 | 68.48 | 571,901 | -0.92(-1.33%) |
Sep 11, 2023 | 68.49 | 69.83 | 68.49 | 69.40 | 557,685 | +1.04(+1.52%) |
Sep 08, 2023 | 70.20 | 71.35 | 68.33 | 68.36 | 538,548 | -1.70(-2.43%) |
Sep 07, 2023 | 70.44 | 70.80 | 68.83 | 70.06 | 869,404 | -2.39(-3.30%) |
Sep 06, 2023 | 70.41 | 73.07 | 70.01 | 72.45 | 806,060 | +1.88(+2.66%) |
Sep 05, 2023 | 71.55 | 71.83 | 70.50 | 70.57 | 889,518 | -2.10(-2.89%) |
Sep 01, 2023 | 72.74 | 73.76 | 71.95 | 72.67 | 738,248 | +0.30(+0.41%) |
Aug 31, 2023 | 71.18 | 73.00 | 70.70 | 72.37 | 1,286,327 | +2.05(+2.92%) |
Aug 30, 2023 | 72.77 | 72.77 | 69.81 | 70.32 | 1,396,964 | -2.16(-2.98%) |
Aug 29, 2023 | 70.63 | 73.64 | 70.25 | 72.48 | 827,906 | +1.66(+2.34%) |
Aug 28, 2023 | 72.38 | 73.10 | 70.72 | 70.82 | 723,986 | -1.41(-1.95%) |
Aug 25, 2023 | 71.08 | 72.47 | 70.18 | 72.23 | 481,048 | +1.12(+1.58%) |
Aug 24, 2023 | 72.00 | 72.41 | 70.70 | 71.11 | 708,895 | -0.15(-0.21%) |
Aug 23, 2023 | 71.01 | 72.06 | 70.66 | 71.26 | 760,019 | +0.25(+0.35%) |
Aug 22, 2023 | 71.67 | 72.05 | 70.88 | 71.01 | 404,001 | +0.33(+0.47%) |
Aug 21, 2023 | 70.99 | 71.83 | 70.00 | 70.68 | 654,072 | +0.04(+0.06%) |
Aug 18, 2023 | 70.11 | 71.48 | 69.12 | 70.64 | 806,941 | -0.46(-0.65%) |
Aug 17, 2023 | 70.75 | 71.86 | 70.60 | 71.10 | 831,611 | -0.68(-0.95%) |
Aug 16, 2023 | 70.50 | 72.31 | 70.45 | 71.78 | 1,069,890 | +0.39(+0.55%) |
Aug 15, 2023 | 70.06 | 71.73 | 68.63 | 71.39 | 1,310,875 | +1.82(+2.62%) |
Aug 14, 2023 | 70.21 | 70.99 | 69.47 | 69.57 | 699,481 | -0.92(-1.31%) |
Aug 11, 2023 | 68.80 | 70.72 | 68.70 | 70.49 | 1,032,340 | +0.91(+1.31%) |
Aug 10, 2023 | 68.36 | 70.22 | 67.55 | 69.58 | 1,160,263 | +2.03(+3.01%) |
Aug 09, 2023 | 71.09 | 71.28 | 67.39 | 67.55 | 1,433,630 | -2.31(-3.30%) |
Aug 08, 2023 | 74.25 | 77.95 | 69.25 | 69.86 | 4,589,616 | -11.80(-14.46%) |
Aug 07, 2023 | 81.25 | 82.11 | 78.11 | 81.66 | 1,944,411 | +1.19(+1.49%) |
Aug 04, 2023 | 82.78 | 83.08 | 79.91 | 80.47 | 1,544,278 | -1.41(-1.73%) |
Aug 03, 2023 | 82.00 | 82.51 | 80.48 | 81.88 | 798,875 | -0.35(-0.43%) |
Aug 02, 2023 | 85.56 | 85.82 | 82.14 | 82.23 | 910,684 | -5.45(-6.22%) |