Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 60.18 | 61.94 | 59.67 | 61.53 | 808,041 | +1.15(+1.91%) |
Oct 30, 2023 | 59.36 | 61.16 | 58.83 | 60.37 | 609,988 | +1.14(+1.93%) |
Oct 27, 2023 | 59.64 | 60.06 | 59.04 | 59.23 | 545,673 | -0.28(-0.47%) |
Oct 26, 2023 | 59.24 | 59.98 | 59.07 | 59.51 | 678,990 | +0.06(+0.10%) |
Oct 25, 2023 | 60.10 | 60.34 | 58.43 | 59.45 | 1,143,187 | -0.10(-0.17%) |
Oct 24, 2023 | 60.46 | 61.65 | 58.96 | 59.55 | 2,155,586 | -4.94(-7.66%) |
Oct 23, 2023 | 64.32 | 65.21 | 63.88 | 64.49 | 663,307 | +0.06(+0.09%) |
Oct 20, 2023 | 64.25 | 64.80 | 63.73 | 64.43 | 526,393 | -0.08(-0.12%) |
Oct 19, 2023 | 65.52 | 66.01 | 64.33 | 64.51 | 517,325 | -1.24(-1.89%) |
Oct 18, 2023 | 66.48 | 66.97 | 65.66 | 65.75 | 349,050 | -0.90(-1.36%) |
Oct 17, 2023 | 66.04 | 67.48 | 66.04 | 66.65 | 436,719 | +0.40(+0.60%) |
Oct 16, 2023 | 66.57 | 66.85 | 66.10 | 66.25 | 392,779 | +0.48(+0.73%) |
Oct 13, 2023 | 67.15 | 67.15 | 65.67 | 65.78 | 507,015 | -1.38(-2.06%) |
Oct 12, 2023 | 69.09 | 69.09 | 66.35 | 67.16 | 492,986 | -1.74(-2.52%) |
Oct 11, 2023 | 68.86 | 69.09 | 67.74 | 68.90 | 635,826 | +1.01(+1.49%) |
Oct 10, 2023 | 67.17 | 68.18 | 66.87 | 67.88 | 492,797 | +1.12(+1.68%) |
Oct 09, 2023 | 67.46 | 67.79 | 66.22 | 66.76 | 500,227 | -0.27(-0.40%) |
Oct 06, 2023 | 65.98 | 67.17 | 65.67 | 67.03 | 544,439 | +0.96(+1.46%) |
Oct 05, 2023 | 65.75 | 66.47 | 65.75 | 66.07 | 574,487 | +0.36(+0.54%) |
Oct 04, 2023 | 64.68 | 66.37 | 64.54 | 65.71 | 656,369 | +0.54(+0.82%) |
Oct 03, 2023 | 63.54 | 65.41 | 63.21 | 65.17 | 617,998 | +1.20(+1.88%) |
Oct 02, 2023 | 64.61 | 64.91 | 63.60 | 63.97 | 568,723 | -0.76(-1.17%) |
Sep 29, 2023 | 65.79 | 66.20 | 64.54 | 64.72 | 454,297 | -0.69(-1.05%) |
Sep 28, 2023 | 65.03 | 66.39 | 65.03 | 65.41 | 434,381 | -0.11(-0.17%) |
Sep 27, 2023 | 65.18 | 65.91 | 64.62 | 65.52 | 478,715 | +0.81(+1.26%) |
Sep 26, 2023 | 65.41 | 65.88 | 64.57 | 64.70 | 573,113 | -0.97(-1.48%) |
Sep 25, 2023 | 64.57 | 65.78 | 65.50 | 65.68 | 422,976 | +0.74(+1.13%) |
Sep 22, 2023 | 65.61 | 65.83 | 64.73 | 64.94 | 278,474 | -0.60(-0.91%) |
Sep 21, 2023 | 67.14 | 67.14 | 65.45 | 65.54 | 531,671 | -1.85(-2.74%) |
Sep 20, 2023 | 68.58 | 68.90 | 67.28 | 67.39 | 564,890 | -0.87(-1.28%) |
Sep 19, 2023 | 68.36 | 68.58 | 67.73 | 68.26 | 448,799 | -0.11(-0.16%) |
Sep 18, 2023 | 68.09 | 68.69 | 67.32 | 68.37 | 709,849 | +0.51(+0.75%) |
Sep 15, 2023 | 67.62 | 68.25 | 67.10 | 67.86 | 1,418,612 | -0.17(-0.25%) |
Sep 14, 2023 | 68.00 | 68.61 | 67.40 | 68.03 | 664,883 | +0.33(+0.48%) |
Sep 13, 2023 | 69.22 | 69.39 | 67.44 | 67.71 | 517,066 | -1.74(-2.50%) |
Sep 12, 2023 | 69.28 | 69.94 | 69.21 | 69.44 | 437,593 | -0.35(-0.50%) |
Sep 11, 2023 | 69.63 | 70.58 | 69.45 | 69.79 | 458,081 | +0.34(+0.49%) |
Sep 08, 2023 | 70.80 | 70.82 | 69.39 | 69.45 | 378,495 | -1.34(-1.89%) |
Sep 07, 2023 | 71.29 | 71.87 | 70.74 | 70.80 | 483,722 | -0.73(-1.01%) |
Sep 06, 2023 | 71.90 | 72.67 | 71.27 | 71.52 | 353,436 | -0.40(-0.55%) |
Sep 05, 2023 | 73.14 | 73.14 | 70.88 | 71.92 | 449,278 | -1.60(-2.18%) |
Sep 01, 2023 | 73.38 | 73.80 | 73.17 | 73.52 | 348,190 | +0.69(+0.94%) |
Aug 31, 2023 | 72.94 | 73.39 | 72.55 | 72.83 | 340,521 | +0.11(+0.15%) |
Aug 30, 2023 | 72.44 | 73.11 | 72.08 | 72.72 | 258,320 | +0.52(+0.72%) |
Aug 29, 2023 | 71.22 | 72.25 | 71.22 | 72.21 | 232,759 | +0.65(+0.90%) |
Aug 28, 2023 | 70.53 | 71.92 | 70.33 | 71.56 | 304,320 | +1.01(+1.44%) |
Aug 25, 2023 | 70.41 | 71.18 | 69.85 | 70.55 | 317,049 | +0.35(+0.50%) |
Aug 24, 2023 | 71.41 | 71.59 | 70.18 | 70.20 | 297,916 | -1.45(-2.02%) |
Aug 23, 2023 | 72.00 | 72.36 | 71.39 | 71.65 | 568,131 | -0.18(-0.25%) |
Aug 22, 2023 | 71.17 | 72.28 | 70.83 | 71.83 | 603,205 | +1.03(+1.46%) |
Aug 21, 2023 | 70.46 | 71.10 | 70.07 | 70.80 | 475,541 | +0.39(+0.55%) |
Aug 18, 2023 | 69.33 | 70.55 | 69.24 | 70.41 | 462,918 | +0.67(+0.95%) |
Aug 17, 2023 | 69.99 | 71.06 | 69.47 | 69.74 | 679,727 | +1.00(+1.46%) |
Aug 16, 2023 | 68.43 | 69.24 | 68.33 | 68.74 | 437,424 | +0.18(+0.26%) |
Aug 15, 2023 | 69.26 | 70.05 | 68.55 | 68.56 | 759,126 | -0.11(-0.16%) |
Aug 14, 2023 | 67.47 | 68.95 | 67.36 | 68.67 | 574,133 | +0.89(+1.32%) |
Aug 11, 2023 | 67.26 | 67.92 | 66.80 | 67.78 | 346,135 | +0.63(+0.93%) |
Aug 10, 2023 | 67.65 | 68.21 | 67.01 | 67.15 | 297,825 | -0.55(-0.81%) |
Aug 09, 2023 | 67.09 | 67.87 | 66.79 | 67.70 | 565,911 | +0.49(+0.72%) |
Aug 08, 2023 | 67.75 | 67.84 | 66.84 | 67.21 | 611,815 | -1.22(-1.79%) |
Aug 07, 2023 | 67.30 | 68.83 | 67.11 | 68.43 | 821,740 | +0.87(+1.29%) |
Aug 04, 2023 | 68.07 | 69.02 | 67.49 | 67.56 | 736,401 | -0.01(-0.01%) |
Aug 03, 2023 | 68.01 | 68.16 | 66.42 | 67.57 | 933,606 | -0.17(-0.26%) |
Aug 02, 2023 | 69.38 | 69.49 | 67.29 | 67.74 | 544,702 | -2.18(-3.12%) |