Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 64.05 | 64.24 | 63.68 | 64.10 | 3,274,046 | +0.40(+0.63%) |
Oct 30, 2023 | 64.11 | 64.37 | 63.04 | 63.70 | 5,041,006 | -0.46(-0.72%) |
Oct 27, 2023 | 64.25 | 64.86 | 63.79 | 64.16 | 5,387,050 | -0.44(-0.68%) |
Oct 26, 2023 | 64.50 | 65.02 | 64.08 | 64.60 | 6,912,063 | +0.10(+0.15%) |
Oct 25, 2023 | 62.56 | 64.57 | 62.53 | 64.50 | 5,394,074 | +1.96(+3.14%) |
Oct 24, 2023 | 62.11 | 62.87 | 62.09 | 62.54 | 3,227,401 | +0.41(+0.66%) |
Oct 23, 2023 | 61.87 | 62.68 | 61.83 | 62.12 | 3,826,003 | -0.01(-0.02%) |
Oct 20, 2023 | 62.07 | 62.75 | 61.96 | 62.13 | 4,044,441 | +0.37(+0.60%) |
Oct 19, 2023 | 61.89 | 62.35 | 61.64 | 61.76 | 3,457,353 | -0.33(-0.54%) |
Oct 18, 2023 | 62.00 | 62.82 | 61.93 | 62.10 | 4,024,142 | +0.22(+0.35%) |
Oct 17, 2023 | 61.87 | 62.57 | 61.53 | 61.88 | 4,001,140 | -0.27(-0.43%) |
Oct 16, 2023 | 62.24 | 62.53 | 61.78 | 62.14 | 3,558,697 | +0.21(+0.33%) |
Oct 13, 2023 | 60.62 | 61.96 | 60.43 | 61.94 | 4,645,650 | +1.48(+2.45%) |
Oct 12, 2023 | 61.48 | 61.88 | 59.94 | 60.45 | 5,230,501 | -1.18(-1.91%) |
Oct 11, 2023 | 62.23 | 62.47 | 61.59 | 61.63 | 4,181,229 | -0.52(-0.84%) |
Oct 10, 2023 | 63.48 | 63.53 | 61.91 | 62.15 | 6,807,248 | -0.69(-1.09%) |
Oct 09, 2023 | 61.51 | 62.87 | 61.36 | 62.84 | 5,609,250 | +1.44(+2.35%) |
Oct 06, 2023 | 60.37 | 61.55 | 59.28 | 61.40 | 5,815,894 | +0.71(+1.17%) |
Oct 05, 2023 | 61.29 | 61.68 | 60.57 | 60.69 | 5,234,539 | -0.72(-1.17%) |
Oct 04, 2023 | 61.40 | 61.61 | 60.73 | 61.41 | 5,593,170 | +0.16(+0.25%) |
Oct 03, 2023 | 60.56 | 61.49 | 60.56 | 61.25 | 8,140,264 | +0.35(+0.58%) |
Oct 02, 2023 | 62.00 | 62.26 | 60.60 | 60.90 | 6,171,228 | -1.37(-2.20%) |
Sep 29, 2023 | 62.68 | 62.89 | 62.04 | 62.28 | 5,496,676 | -0.12(-0.19%) |
Sep 28, 2023 | 62.51 | 62.72 | 61.93 | 62.39 | 5,393,646 | +0.06(+0.09%) |
Sep 27, 2023 | 63.36 | 63.52 | 61.99 | 62.34 | 4,999,238 | -1.14(-1.79%) |
Sep 26, 2023 | 62.79 | 63.90 | 62.77 | 63.47 | 5,527,313 | +0.43(+0.68%) |
Sep 25, 2023 | 62.78 | 63.15 | 62.74 | 63.05 | 4,542,074 | -0.04(-0.06%) |
Sep 22, 2023 | 63.42 | 63.81 | 62.77 | 63.08 | 6,802,186 | -0.64(-1.01%) |
Sep 21, 2023 | 63.95 | 64.74 | 63.71 | 63.73 | 6,179,958 | -0.38(-0.59%) |
Sep 20, 2023 | 64.73 | 64.88 | 62.80 | 64.11 | 6,968,990 | -0.01(-0.02%) |
Sep 19, 2023 | 64.56 | 64.66 | 63.83 | 64.12 | 5,899,531 | -0.21(-0.33%) |
Sep 18, 2023 | 64.24 | 64.34 | 63.43 | 64.33 | 4,239,963 | +0.24(+0.38%) |
Sep 15, 2023 | 64.52 | 64.95 | 64.00 | 64.09 | 7,845,729 | -0.50(-0.77%) |
Sep 14, 2023 | 63.60 | 64.81 | 63.60 | 64.58 | 3,795,349 | +1.07(+1.69%) |
Sep 13, 2023 | 63.95 | 64.05 | 63.39 | 63.51 | 3,126,345 | -0.22(-0.35%) |
Sep 12, 2023 | 64.30 | 64.66 | 63.31 | 63.74 | 3,322,245 | -0.39(-0.61%) |
Sep 11, 2023 | 64.03 | 64.57 | 63.66 | 64.13 | 3,880,176 | -0.25(-0.39%) |
Sep 08, 2023 | 63.34 | 64.38 | 63.17 | 64.38 | 4,758,874 | +1.13(+1.78%) |
Sep 07, 2023 | 64.10 | 64.59 | 62.97 | 63.25 | 5,454,876 | -0.86(-1.34%) |
Sep 06, 2023 | 65.08 | 65.21 | 64.07 | 64.11 | 4,380,036 | -0.22(-0.35%) |
Sep 05, 2023 | 63.90 | 64.85 | 63.68 | 64.33 | 4,061,028 | -0.15(-0.23%) |
Sep 01, 2023 | 66.05 | 66.17 | 64.14 | 64.48 | 4,525,739 | -1.37(-2.08%) |
Aug 31, 2023 | 66.63 | 66.80 | 65.83 | 65.85 | 5,838,209 | -0.60(-0.91%) |
Aug 30, 2023 | 66.90 | 67.12 | 66.35 | 66.45 | 2,613,373 | -0.20(-0.31%) |
Aug 29, 2023 | 67.11 | 67.18 | 66.21 | 66.66 | 3,318,942 | -0.06(-0.09%) |
Aug 28, 2023 | 66.70 | 67.16 | 66.37 | 66.71 | 3,425,685 | +0.18(+0.26%) |
Aug 25, 2023 | 66.52 | 67.05 | 66.08 | 66.54 | 2,772,294 | +0.35(+0.53%) |
Aug 24, 2023 | 66.43 | 66.96 | 65.96 | 66.19 | 3,901,930 | -0.13(-0.19%) |
Aug 23, 2023 | 66.76 | 66.90 | 66.06 | 66.32 | 4,431,826 | -0.29(-0.44%) |
Aug 22, 2023 | 66.72 | 66.98 | 66.38 | 66.61 | 3,694,632 | -0.30(-0.45%) |
Aug 21, 2023 | 67.76 | 68.09 | 66.37 | 66.91 | 4,871,630 | -1.42(-2.08%) |
Aug 18, 2023 | 68.52 | 69.06 | 68.21 | 68.33 | 5,390,953 | -0.08(-0.11%) |
Aug 17, 2023 | 69.49 | 69.49 | 68.38 | 68.41 | 5,739,585 | -1.02(-1.47%) |
Aug 16, 2023 | 69.68 | 69.98 | 69.27 | 69.43 | 2,781,929 | -0.35(-0.50%) |
Aug 15, 2023 | 70.03 | 70.17 | 69.49 | 69.78 | 2,705,699 | -0.55(-0.79%) |
Aug 14, 2023 | 70.98 | 71.02 | 70.05 | 70.33 | 2,498,888 | -0.39(-0.55%) |
Aug 11, 2023 | 70.57 | 70.76 | 70.35 | 70.72 | 2,549,117 | +0.28(+0.40%) |
Aug 10, 2023 | 70.54 | 70.93 | 70.26 | 70.44 | 3,909,133 | +0.21(+0.30%) |
Aug 09, 2023 | 69.57 | 70.63 | 69.33 | 70.23 | 3,644,292 | +0.78(+1.12%) |
Aug 08, 2023 | 71.53 | 71.64 | 69.29 | 69.45 | 4,903,327 | -2.04(-2.86%) |
Aug 07, 2023 | 71.59 | 71.99 | 71.33 | 71.49 | 2,569,182 | -0.13(-0.18%) |
Aug 04, 2023 | 72.61 | 72.94 | 71.55 | 71.62 | 2,134,967 | -0.91(-1.25%) |
Aug 03, 2023 | 73.38 | 73.74 | 72.45 | 72.52 | 3,669,872 | -0.91(-1.23%) |
Aug 02, 2023 | 72.31 | 73.85 | 72.28 | 73.43 | 4,475,824 | +1.08(+1.49%) |