Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 61.11 | 61.94 | 60.70 | 61.09 | 1,443,781 | +0.42(+0.69%) |
Oct 30, 2023 | 61.00 | 61.47 | 59.66 | 60.67 | 1,703,517 | +0.16(+0.26%) |
Oct 27, 2023 | 61.09 | 62.64 | 59.85 | 60.51 | 1,676,236 | +0.12(+0.20%) |
Oct 26, 2023 | 60.35 | 61.00 | 59.86 | 60.39 | 1,812,480 | -0.14(-0.23%) |
Oct 25, 2023 | 61.44 | 61.54 | 59.73 | 60.53 | 2,072,191 | -1.47(-2.37%) |
Oct 24, 2023 | 62.12 | 63.03 | 61.84 | 62.00 | 1,839,328 | +0.12(+0.19%) |
Oct 23, 2023 | 62.33 | 63.74 | 61.73 | 61.88 | 1,995,662 | -0.96(-1.53%) |
Oct 20, 2023 | 63.73 | 64.06 | 62.79 | 62.84 | 1,996,743 | -0.58(-0.91%) |
Oct 19, 2023 | 64.90 | 65.25 | 63.19 | 63.42 | 2,454,193 | -1.44(-2.22%) |
Oct 18, 2023 | 67.63 | 67.72 | 64.83 | 64.86 | 3,717,194 | -3.61(-5.27%) |
Oct 17, 2023 | 67.70 | 69.10 | 67.52 | 68.47 | 1,663,559 | +0.20(+0.29%) |
Oct 16, 2023 | 68.49 | 68.95 | 67.25 | 68.27 | 2,044,826 | +0.04(+0.06%) |
Oct 13, 2023 | 68.36 | 68.96 | 67.47 | 68.23 | 1,532,405 | -0.12(-0.18%) |
Oct 12, 2023 | 68.78 | 68.98 | 67.10 | 68.35 | 1,900,838 | -0.75(-1.09%) |
Oct 11, 2023 | 70.41 | 70.60 | 68.01 | 69.10 | 2,129,324 | -0.94(-1.34%) |
Oct 10, 2023 | 67.42 | 70.39 | 67.42 | 70.04 | 2,537,056 | +2.36(+3.49%) |
Oct 09, 2023 | 65.25 | 67.71 | 65.00 | 67.68 | 1,490,354 | +1.47(+2.22%) |
Oct 06, 2023 | 65.78 | 67.13 | 64.38 | 66.21 | 2,434,421 | +0.11(+0.17%) |
Oct 05, 2023 | 67.90 | 68.04 | 64.96 | 66.10 | 3,394,410 | -2.09(-3.06%) |
Oct 04, 2023 | 68.73 | 69.24 | 67.95 | 68.19 | 3,023,574 | -0.80(-1.16%) |
Oct 03, 2023 | 69.22 | 69.89 | 68.70 | 68.99 | 3,447,652 | -0.75(-1.08%) |
Oct 02, 2023 | 70.55 | 71.52 | 69.52 | 69.74 | 2,793,576 | -0.99(-1.40%) |
Sep 29, 2023 | 69.62 | 72.44 | 68.73 | 70.73 | 5,053,406 | +1.72(+2.49%) |
Sep 28, 2023 | 70.39 | 73.32 | 68.90 | 69.01 | 13,880,458 | -10.68(-13.40%) |
Sep 27, 2023 | 78.52 | 80.13 | 77.99 | 79.69 | 3,989,142 | +1.44(+1.84%) |
Sep 26, 2023 | 77.08 | 78.70 | 76.73 | 78.25 | 2,294,408 | +0.48(+0.62%) |
Sep 25, 2023 | 79.32 | 78.22 | 77.51 | 77.77 | 2,805,180 | +1.11(+1.45%) |
Sep 22, 2023 | 79.13 | 79.50 | 76.42 | 76.66 | 1,903,555 | -2.24(-2.84%) |
Sep 21, 2023 | 80.72 | 81.12 | 78.87 | 78.90 | 1,452,461 | -2.52(-3.10%) |
Sep 20, 2023 | 82.05 | 83.24 | 81.32 | 81.42 | 928,450 | -0.62(-0.76%) |
Sep 19, 2023 | 82.12 | 82.12 | 80.27 | 82.04 | 1,509,047 | -0.37(-0.45%) |
Sep 18, 2023 | 83.01 | 83.59 | 81.99 | 82.41 | 936,859 | -0.83(-1.00%) |
Sep 15, 2023 | 84.04 | 84.56 | 82.41 | 83.24 | 1,984,963 | -0.61(-0.73%) |
Sep 14, 2023 | 81.06 | 83.91 | 80.97 | 83.85 | 1,825,198 | +3.31(+4.11%) |
Sep 13, 2023 | 81.57 | 81.75 | 80.36 | 80.54 | 668,043 | -1.02(-1.25%) |
Sep 12, 2023 | 80.22 | 82.18 | 80.09 | 81.56 | 691,491 | +0.42(+0.52%) |
Sep 11, 2023 | 81.86 | 82.78 | 80.85 | 81.14 | 980,335 | -0.04(-0.05%) |
Sep 08, 2023 | 81.38 | 82.41 | 80.95 | 81.18 | 967,136 | -0.41(-0.50%) |
Sep 07, 2023 | 81.37 | 81.90 | 80.69 | 81.59 | 1,693,637 | +0.03(+0.04%) |
Sep 06, 2023 | 81.97 | 82.69 | 80.85 | 81.56 | 1,186,212 | -0.79(-0.96%) |
Sep 05, 2023 | 82.97 | 83.66 | 81.83 | 82.35 | 1,179,529 | -1.23(-1.47%) |
Sep 01, 2023 | 82.72 | 83.68 | 82.38 | 83.58 | 1,113,600 | +1.90(+2.33%) |
Aug 31, 2023 | 82.32 | 82.57 | 81.33 | 81.68 | 968,781 | -0.57(-0.69%) |
Aug 30, 2023 | 81.36 | 83.98 | 81.33 | 82.25 | 2,054,066 | +0.79(+0.97%) |
Aug 29, 2023 | 80.03 | 81.69 | 79.58 | 81.46 | 944,376 | +1.51(+1.89%) |
Aug 28, 2023 | 78.83 | 80.25 | 78.64 | 79.95 | 836,569 | +1.53(+1.95%) |
Aug 25, 2023 | 78.62 | 79.48 | 77.51 | 78.42 | 1,059,629 | +0.09(+0.11%) |
Aug 24, 2023 | 78.88 | 79.11 | 77.44 | 78.33 | 1,641,825 | -0.89(-1.12%) |
Aug 23, 2023 | 78.76 | 79.47 | 78.01 | 79.22 | 1,253,270 | +0.08(+0.10%) |
Aug 22, 2023 | 80.90 | 80.90 | 78.70 | 79.14 | 1,469,095 | -1.76(-2.18%) |
Aug 21, 2023 | 82.39 | 82.67 | 79.35 | 80.90 | 1,568,863 | -1.59(-1.93%) |
Aug 18, 2023 | 80.80 | 82.56 | 78.71 | 82.49 | 1,647,970 | +0.84(+1.03%) |
Aug 17, 2023 | 85.42 | 85.78 | 81.64 | 81.65 | 1,200,571 | -3.17(-3.74%) |
Aug 16, 2023 | 85.00 | 85.79 | 84.48 | 84.82 | 1,214,125 | -0.37(-0.43%) |
Aug 15, 2023 | 85.12 | 85.44 | 84.65 | 85.19 | 955,518 | -0.25(-0.29%) |
Aug 14, 2023 | 84.57 | 85.50 | 83.64 | 85.44 | 692,985 | +0.25(+0.29%) |
Aug 11, 2023 | 82.85 | 85.50 | 81.99 | 85.19 | 1,388,301 | +2.01(+2.42%) |
Aug 10, 2023 | 84.86 | 85.32 | 82.74 | 83.18 | 1,663,880 | -1.70(-2.00%) |
Aug 09, 2023 | 85.83 | 86.56 | 84.61 | 84.88 | 1,326,564 | -0.95(-1.11%) |
Aug 08, 2023 | 83.39 | 86.10 | 83.01 | 85.83 | 885,072 | +1.08(+1.27%) |
Aug 07, 2023 | 83.43 | 84.80 | 82.59 | 84.75 | 764,573 | +1.46(+1.75%) |
Aug 04, 2023 | 82.86 | 84.40 | 82.40 | 83.29 | 1,097,703 | +0.70(+0.85%) |
Aug 03, 2023 | 82.98 | 83.61 | 81.91 | 82.59 | 648,865 | -0.65(-0.78%) |
Aug 02, 2023 | 83.36 | 83.40 | 82.48 | 83.24 | 1,287,338 | -0.84(-1.00%) |