Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 64.94 | 66.12 | 64.94 | 65.81 | 8,058 | +1.31(+2.03%) |
Oct 30, 2023 | 64.30 | 64.64 | 64.30 | 64.50 | 3,358 | +0.53(+0.82%) |
Oct 27, 2023 | 64.85 | 64.88 | 63.86 | 63.97 | 10,582 | -0.91(-1.40%) |
Oct 26, 2023 | 64.64 | 65.35 | 64.48 | 64.88 | 10,796 | +0.09(+0.14%) |
Oct 25, 2023 | 65.40 | 65.69 | 64.79 | 64.79 | 13,735 | -1.14(-1.72%) |
Oct 24, 2023 | 66.14 | 66.37 | 65.60 | 65.92 | 4,334 | +0.51(+0.77%) |
Oct 23, 2023 | 65.98 | 66.32 | 65.42 | 65.42 | 31,096 | -0.99(-1.50%) |
Oct 20, 2023 | 67.18 | 67.27 | 66.41 | 66.41 | 1,384 | -0.98(-1.45%) |
Oct 19, 2023 | 67.78 | 68.40 | 67.37 | 67.39 | 3,620 | -0.57(-0.84%) |
Oct 18, 2023 | 68.18 | 68.41 | 67.92 | 67.96 | 6,645 | -1.04(-1.51%) |
Oct 17, 2023 | 68.28 | 69.00 | 68.28 | 69.00 | 3,412 | +0.30(+0.44%) |
Oct 16, 2023 | 66.99 | 68.70 | 66.99 | 68.70 | 1,688 | +2.15(+3.23%) |
Oct 13, 2023 | 67.58 | 67.58 | 66.41 | 66.55 | 3,577 | -0.84(-1.24%) |
Oct 12, 2023 | 68.23 | 68.23 | 66.96 | 67.39 | 6,437 | -0.56(-0.82%) |
Oct 11, 2023 | 68.32 | 68.32 | 67.79 | 67.95 | 2,895 | -0.41(-0.60%) |
Oct 10, 2023 | 68.70 | 68.70 | 68.34 | 68.36 | 1,349 | +0.70(+1.04%) |
Oct 09, 2023 | 66.18 | 67.78 | 66.18 | 67.66 | 3,602 | +0.66(+0.99%) |
Oct 06, 2023 | 65.90 | 67.27 | 65.90 | 66.99 | 3,738 | +0.20(+0.29%) |
Oct 05, 2023 | 67.48 | 67.48 | 66.48 | 66.80 | 3,341 | -0.83(-1.23%) |
Oct 04, 2023 | 68.52 | 68.52 | 67.35 | 67.63 | 7,291 | -0.54(-0.79%) |
Oct 03, 2023 | 69.25 | 69.25 | 68.13 | 68.17 | 16,390 | -1.56(-2.24%) |
Oct 02, 2023 | 70.42 | 70.97 | 69.69 | 69.73 | 45,268 | -0.95(-1.34%) |
Sep 29, 2023 | 70.98 | 71.13 | 70.68 | 70.68 | 1,626 | +0.20(+0.28%) |
Sep 28, 2023 | 70.28 | 70.68 | 70.28 | 70.48 | 1,010 | +0.99(+1.42%) |
Sep 27, 2023 | 69.29 | 69.67 | 69.13 | 69.49 | 1,521 | +0.35(+0.51%) |
Sep 26, 2023 | 69.91 | 70.10 | 69.08 | 69.14 | 2,681 | -1.32(-1.88%) |
Sep 25, 2023 | 70.60 | 70.52 | 70.40 | 70.46 | 3,350 | -0.76(-1.06%) |
Sep 22, 2023 | 71.37 | 71.64 | 71.22 | 71.22 | 4,127 | -0.07(-0.10%) |
Sep 21, 2023 | 72.14 | 72.14 | 71.29 | 71.29 | 4,628 | -1.53(-2.11%) |
Sep 20, 2023 | 73.84 | 73.87 | 72.82 | 72.82 | 5,005 | -0.43(-0.59%) |
Sep 19, 2023 | 73.02 | 73.35 | 73.02 | 73.26 | 3,800 | +0.15(+0.20%) |
Sep 18, 2023 | 73.12 | 73.27 | 72.58 | 73.11 | 5,325 | +0.22(+0.30%) |
Sep 15, 2023 | 73.52 | 73.52 | 72.89 | 72.89 | 1,553 | -0.73(-0.99%) |
Sep 14, 2023 | 73.56 | 73.82 | 73.37 | 73.62 | 16,621 | +1.12(+1.54%) |
Sep 13, 2023 | 72.62 | 72.78 | 72.41 | 72.50 | 8,672 | -0.32(-0.44%) |
Sep 12, 2023 | 73.08 | 73.10 | 72.82 | 72.82 | 3,060 | -0.24(-0.33%) |
Sep 11, 2023 | 73.63 | 73.63 | 72.98 | 73.06 | 3,466 | -0.39(-0.53%) |
Sep 08, 2023 | 73.57 | 73.60 | 73.22 | 73.45 | 1,434 | -0.27(-0.36%) |
Sep 07, 2023 | 75.00 | 75.00 | 73.72 | 73.72 | 3,471 | -1.45(-1.93%) |
Sep 06, 2023 | 75.63 | 75.97 | 75.15 | 75.17 | 4,193 | -0.42(-0.55%) |
Sep 05, 2023 | 76.67 | 76.67 | 75.58 | 75.58 | 4,935 | -1.55(-2.01%) |
Sep 01, 2023 | 77.45 | 77.45 | 76.78 | 77.14 | 22,014 | -0.19(-0.25%) |
Aug 31, 2023 | 76.26 | 77.47 | 76.26 | 77.33 | 6,233 | +1.77(+2.34%) |
Aug 30, 2023 | 74.66 | 75.74 | 74.66 | 75.57 | 17,629 | +0.90(+1.20%) |
Aug 29, 2023 | 74.34 | 74.67 | 74.25 | 74.67 | 5,265 | +1.67(+2.29%) |
Aug 28, 2023 | 72.61 | 73.20 | 72.61 | 73.00 | 16,150 | +0.58(+0.81%) |
Aug 25, 2023 | 72.33 | 72.67 | 72.33 | 72.42 | 1,415 | +0.16(+0.22%) |
Aug 24, 2023 | 73.01 | 73.01 | 72.26 | 72.26 | 2,908 | -1.31(-1.78%) |
Aug 23, 2023 | 73.01 | 73.65 | 73.01 | 73.57 | 2,721 | +0.41(+0.56%) |
Aug 22, 2023 | 73.55 | 73.55 | 72.75 | 73.16 | 2,818 | +0.41(+0.56%) |
Aug 21, 2023 | 73.30 | 73.77 | 72.58 | 72.75 | 11,373 | -0.53(-0.73%) |
Aug 18, 2023 | 73.66 | 73.66 | 73.28 | 73.28 | 1,889 | -0.32(-0.43%) |
Aug 17, 2023 | 74.21 | 74.21 | 73.60 | 73.60 | 3,295 | -0.05(-0.07%) |
Aug 16, 2023 | 75.06 | 75.06 | 73.65 | 73.65 | 18,412 | -1.26(-1.68%) |
Aug 15, 2023 | 74.85 | 75.34 | 74.73 | 74.91 | 29,314 | -0.53(-0.70%) |
Aug 14, 2023 | 75.02 | 75.51 | 74.93 | 75.43 | 12,305 | +0.18(+0.24%) |
Aug 11, 2023 | 74.73 | 75.38 | 74.73 | 75.26 | 51,696 | +0.17(+0.23%) |
Aug 10, 2023 | 74.16 | 75.75 | 74.16 | 75.08 | 4,982 | +1.43(+1.94%) |
Aug 09, 2023 | 73.58 | 74.00 | 73.27 | 73.66 | 5,741 | -0.16(-0.22%) |
Aug 08, 2023 | 71.85 | 73.83 | 71.85 | 73.82 | 2,002 | +1.49(+2.06%) |
Aug 07, 2023 | 72.32 | 72.45 | 71.96 | 72.32 | 15,501 | -0.74(-1.02%) |
Aug 04, 2023 | 73.83 | 73.83 | 73.07 | 73.07 | 2,541 | +2.06(+2.89%) |
Aug 03, 2023 | 71.91 | 71.91 | 70.93 | 71.01 | 6,955 | -1.50(-2.07%) |
Aug 02, 2023 | 72.66 | 72.68 | 72.41 | 72.52 | 3,661 | -0.84(-1.15%) |