Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 60.94 | 62.62 | 60.94 | 62.42 | 849,286 | +1.93(+3.18%) |
Oct 30, 2023 | 60.97 | 61.04 | 59.44 | 60.49 | 1,011,737 | -0.22(-0.36%) |
Oct 27, 2023 | 62.80 | 62.80 | 57.42 | 60.71 | 1,457,064 | -0.38(-0.62%) |
Oct 26, 2023 | 61.77 | 62.42 | 60.98 | 61.09 | 761,091 | -0.80(-1.29%) |
Oct 25, 2023 | 62.02 | 62.85 | 61.54 | 61.89 | 691,841 | -0.47(-0.75%) |
Oct 24, 2023 | 61.31 | 62.86 | 61.07 | 62.36 | 640,595 | +0.15(+0.24%) |
Oct 23, 2023 | 62.84 | 63.50 | 61.98 | 62.21 | 800,184 | -0.69(-1.09%) |
Oct 20, 2023 | 63.18 | 63.58 | 62.63 | 62.90 | 664,384 | -0.32(-0.51%) |
Oct 19, 2023 | 64.16 | 64.27 | 62.84 | 63.22 | 481,777 | -0.91(-1.42%) |
Oct 18, 2023 | 64.45 | 65.27 | 63.94 | 64.13 | 643,156 | -0.47(-0.73%) |
Oct 17, 2023 | 63.38 | 65.21 | 63.25 | 64.60 | 587,500 | +0.97(+1.52%) |
Oct 16, 2023 | 63.74 | 64.39 | 63.42 | 63.63 | 451,445 | +0.30(+0.47%) |
Oct 13, 2023 | 62.46 | 63.71 | 62.46 | 63.33 | 503,711 | +0.88(+1.41%) |
Oct 12, 2023 | 64.34 | 64.37 | 61.71 | 62.45 | 1,091,735 | -1.66(-2.58%) |
Oct 11, 2023 | 65.48 | 65.48 | 63.96 | 64.11 | 799,957 | -1.61(-2.44%) |
Oct 10, 2023 | 65.29 | 65.74 | 65.12 | 65.71 | 577,524 | +0.35(+0.53%) |
Oct 09, 2023 | 64.81 | 65.47 | 64.24 | 65.36 | 675,454 | +0.47(+0.72%) |
Oct 06, 2023 | 65.53 | 65.92 | 64.86 | 64.89 | 736,331 | -0.99(-1.50%) |
Oct 05, 2023 | 66.23 | 67.09 | 65.84 | 65.88 | 828,514 | -0.32(-0.48%) |
Oct 04, 2023 | 65.75 | 66.24 | 65.25 | 66.20 | 494,216 | +0.44(+0.67%) |
Oct 03, 2023 | 66.48 | 66.74 | 65.67 | 65.76 | 754,593 | -0.74(-1.11%) |
Oct 02, 2023 | 66.74 | 66.83 | 66.06 | 66.50 | 552,408 | -0.51(-0.76%) |
Sep 29, 2023 | 67.50 | 67.68 | 66.75 | 67.01 | 599,187 | -0.26(-0.39%) |
Sep 28, 2023 | 67.26 | 67.71 | 66.58 | 67.27 | 603,731 | +0.46(+0.69%) |
Sep 27, 2023 | 67.25 | 67.82 | 65.94 | 66.81 | 894,666 | -0.66(-0.97%) |
Sep 26, 2023 | 69.57 | 70.68 | 67.29 | 67.47 | 773,817 | -2.28(-3.27%) |
Sep 25, 2023 | 69.94 | 70.31 | 69.65 | 69.75 | 507,874 | -0.31(-0.44%) |
Sep 22, 2023 | 69.89 | 70.61 | 69.77 | 70.06 | 494,320 | +0.15(+0.21%) |
Sep 21, 2023 | 69.38 | 70.04 | 68.95 | 69.91 | 510,875 | +0.30(+0.43%) |
Sep 20, 2023 | 68.87 | 70.18 | 68.79 | 69.61 | 426,392 | +1.02(+1.48%) |
Sep 19, 2023 | 68.82 | 69.11 | 68.48 | 68.59 | 308,867 | -0.19(-0.27%) |
Sep 18, 2023 | 67.97 | 68.83 | 67.97 | 68.78 | 368,808 | +1.11(+1.65%) |
Sep 15, 2023 | 67.93 | 68.06 | 66.99 | 67.67 | 1,168,236 | -0.76(-1.11%) |
Sep 14, 2023 | 68.83 | 69.18 | 68.31 | 68.42 | 309,555 | +0.15(+0.22%) |
Sep 13, 2023 | 68.21 | 68.49 | 67.81 | 68.28 | 442,848 | +0.26(+0.38%) |
Sep 12, 2023 | 68.65 | 69.01 | 67.81 | 68.02 | 641,681 | -0.88(-1.27%) |
Sep 11, 2023 | 69.38 | 69.84 | 68.71 | 68.89 | 672,896 | -0.52(-0.75%) |
Sep 08, 2023 | 69.46 | 69.97 | 69.31 | 69.41 | 467,668 | -0.18(-0.26%) |
Sep 07, 2023 | 69.94 | 70.44 | 69.37 | 69.59 | 385,558 | -0.43(-0.61%) |
Sep 06, 2023 | 70.08 | 70.33 | 69.40 | 70.02 | 388,988 | -0.06(-0.09%) |
Sep 05, 2023 | 70.17 | 70.49 | 68.05 | 70.08 | 668,171 | -0.60(-0.85%) |
Sep 01, 2023 | 70.96 | 71.25 | 70.53 | 70.67 | 413,270 | -0.05(-0.07%) |
Aug 31, 2023 | 71.12 | 71.51 | 70.72 | 70.72 | 557,978 | -0.29(-0.41%) |
Aug 30, 2023 | 70.77 | 71.32 | 70.61 | 71.01 | 392,741 | +0.36(+0.51%) |
Aug 29, 2023 | 69.61 | 70.69 | 69.47 | 70.65 | 381,997 | +0.98(+1.40%) |
Aug 28, 2023 | 68.77 | 69.93 | 68.77 | 69.68 | 328,743 | +0.82(+1.19%) |
Aug 25, 2023 | 68.91 | 69.37 | 68.64 | 68.86 | 216,611 | +0.29(+0.42%) |
Aug 24, 2023 | 69.65 | 70.27 | 68.55 | 68.57 | 371,907 | -1.23(-1.77%) |
Aug 23, 2023 | 69.46 | 69.84 | 68.99 | 69.81 | 397,122 | +0.63(+0.91%) |
Aug 22, 2023 | 69.63 | 70.27 | 68.99 | 69.18 | 352,881 | -0.47(-0.67%) |
Aug 21, 2023 | 69.05 | 69.97 | 68.81 | 69.65 | 382,333 | +0.46(+0.66%) |
Aug 18, 2023 | 68.51 | 69.66 | 68.22 | 69.19 | 785,428 | +0.32(+0.46%) |
Aug 17, 2023 | 69.89 | 70.12 | 68.82 | 68.87 | 443,415 | -1.47(-2.09%) |
Aug 16, 2023 | 70.89 | 71.53 | 70.31 | 70.35 | 326,329 | -0.34(-0.48%) |
Aug 15, 2023 | 71.54 | 71.74 | 70.59 | 70.68 | 382,168 | -0.81(-1.13%) |
Aug 14, 2023 | 70.70 | 71.53 | 70.62 | 71.49 | 469,846 | +0.73(+1.03%) |
Aug 11, 2023 | 70.29 | 70.98 | 69.79 | 70.76 | 410,720 | +0.52(+0.74%) |
Aug 10, 2023 | 70.35 | 70.85 | 69.63 | 70.25 | 500,704 | -0.05(-0.07%) |
Aug 09, 2023 | 71.19 | 71.50 | 69.88 | 70.30 | 612,400 | -0.74(-1.04%) |
Aug 08, 2023 | 71.50 | 71.51 | 70.47 | 71.03 | 603,819 | -0.32(-0.45%) |
Aug 07, 2023 | 70.06 | 71.36 | 69.91 | 71.35 | 541,858 | +1.41(+2.02%) |
Aug 04, 2023 | 70.34 | 71.64 | 69.90 | 69.94 | 1,162,910 | -0.33(-0.47%) |
Aug 03, 2023 | 69.25 | 70.64 | 68.76 | 70.27 | 1,078,540 | +1.25(+1.82%) |
Aug 02, 2023 | 68.14 | 70.68 | 68.09 | 69.01 | 1,934,568 | +3.34(+5.09%) |