Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 64.86 | 65.37 | 63.95 | 64.24 | 58,453 | -0.54(-0.84%) |
Oct 30, 2023 | 63.83 | 64.88 | 63.23 | 64.78 | 108,420 | +1.00(+1.57%) |
Oct 27, 2023 | 63.77 | 64.37 | 63.59 | 63.78 | 57,345 | -0.05(-0.08%) |
Oct 26, 2023 | 63.97 | 64.27 | 63.30 | 63.83 | 48,541 | -0.15(-0.23%) |
Oct 25, 2023 | 63.93 | 64.63 | 63.24 | 63.97 | 85,943 | -0.33(-0.51%) |
Oct 24, 2023 | 64.29 | 64.74 | 63.93 | 64.30 | 65,300 | +0.47(+0.73%) |
Oct 23, 2023 | 63.43 | 64.41 | 62.72 | 63.84 | 85,896 | +0.10(+0.15%) |
Oct 20, 2023 | 63.79 | 64.28 | 63.62 | 63.74 | 66,095 | +0.10(+0.15%) |
Oct 19, 2023 | 64.02 | 64.22 | 63.46 | 63.64 | 90,592 | -0.38(-0.59%) |
Oct 18, 2023 | 63.71 | 64.10 | 63.22 | 64.02 | 104,504 | +0.03(+0.05%) |
Oct 17, 2023 | 63.56 | 64.71 | 63.54 | 63.99 | 75,112 | +0.15(+0.23%) |
Oct 16, 2023 | 64.43 | 64.73 | 63.74 | 63.85 | 81,246 | -0.34(-0.53%) |
Oct 13, 2023 | 64.50 | 65.11 | 63.61 | 64.19 | 78,792 | +0.05(+0.08%) |
Oct 12, 2023 | 64.91 | 64.91 | 63.60 | 64.14 | 57,155 | -0.45(-0.69%) |
Oct 11, 2023 | 65.33 | 65.48 | 64.53 | 64.58 | 68,638 | -0.72(-1.10%) |
Oct 10, 2023 | 65.21 | 65.92 | 65.21 | 65.30 | 89,250 | +0.18(+0.28%) |
Oct 09, 2023 | 64.26 | 65.67 | 64.26 | 65.12 | 113,817 | +0.76(+1.17%) |
Oct 06, 2023 | 64.03 | 64.51 | 63.51 | 64.36 | 99,591 | +0.24(+0.38%) |
Oct 05, 2023 | 62.54 | 64.38 | 62.38 | 64.12 | 152,680 | +1.51(+2.42%) |
Oct 04, 2023 | 63.15 | 63.15 | 61.92 | 62.61 | 145,709 | -0.74(-1.16%) |
Oct 03, 2023 | 63.39 | 63.61 | 62.82 | 63.34 | 87,944 | -0.55(-0.86%) |
Oct 02, 2023 | 64.28 | 64.84 | 63.82 | 63.90 | 83,482 | -0.30(-0.47%) |
Sep 29, 2023 | 64.02 | 64.57 | 63.81 | 64.20 | 77,125 | +0.40(+0.62%) |
Sep 28, 2023 | 64.46 | 64.75 | 63.78 | 63.80 | 72,739 | -0.69(-1.07%) |
Sep 27, 2023 | 64.77 | 64.94 | 63.67 | 64.49 | 98,983 | +0.24(+0.38%) |
Sep 26, 2023 | 63.79 | 64.56 | 63.75 | 64.24 | 70,011 | +0.26(+0.41%) |
Sep 25, 2023 | 63.98 | 64.32 | 63.88 | 63.98 | 74,304 | -0.27(-0.42%) |
Sep 22, 2023 | 64.11 | 64.77 | 63.71 | 64.25 | 68,718 | +0.23(+0.36%) |
Sep 21, 2023 | 63.03 | 64.15 | 62.59 | 64.02 | 146,303 | +1.11(+1.77%) |
Sep 20, 2023 | 62.73 | 63.64 | 62.68 | 62.91 | 134,408 | +0.45(+0.71%) |
Sep 19, 2023 | 62.71 | 63.61 | 62.36 | 62.46 | 100,086 | +0.06(+0.09%) |
Sep 18, 2023 | 62.12 | 62.71 | 61.70 | 62.40 | 98,190 | +0.31(+0.50%) |
Sep 15, 2023 | 62.48 | 62.80 | 61.84 | 62.09 | 88,777 | -0.44(-0.70%) |
Sep 14, 2023 | 62.69 | 63.32 | 62.41 | 62.53 | 83,851 | +0.22(+0.36%) |
Sep 13, 2023 | 62.44 | 63.13 | 62.06 | 62.31 | 86,837 | +0.02(+0.03%) |
Sep 12, 2023 | 63.42 | 63.79 | 61.97 | 62.29 | 110,868 | -0.84(-1.34%) |
Sep 11, 2023 | 63.19 | 64.02 | 63.03 | 63.13 | 69,248 | -0.06(-0.09%) |
Sep 08, 2023 | 61.91 | 63.58 | 61.84 | 63.19 | 91,961 | +1.13(+1.83%) |
Sep 07, 2023 | 62.28 | 62.88 | 61.43 | 62.05 | 83,594 | -0.56(-0.90%) |
Sep 06, 2023 | 62.42 | 63.61 | 61.84 | 62.62 | 124,592 | +0.21(+0.34%) |
Sep 05, 2023 | 64.76 | 64.77 | 61.63 | 62.40 | 203,823 | -2.93(-4.48%) |
Sep 01, 2023 | 65.27 | 65.69 | 64.99 | 65.33 | 54,885 | +0.26(+0.40%) |
Aug 31, 2023 | 65.26 | 65.48 | 64.54 | 65.07 | 58,989 | -0.24(-0.37%) |
Aug 30, 2023 | 64.83 | 65.55 | 64.83 | 65.31 | 51,614 | +0.30(+0.46%) |
Aug 29, 2023 | 64.19 | 65.20 | 64.19 | 65.01 | 50,923 | +1.17(+1.84%) |
Aug 28, 2023 | 64.66 | 65.14 | 63.45 | 63.84 | 63,175 | -0.48(-0.74%) |
Aug 25, 2023 | 64.03 | 64.88 | 63.70 | 64.31 | 81,802 | +0.27(+0.42%) |
Aug 24, 2023 | 65.42 | 65.81 | 63.43 | 64.04 | 130,461 | -1.66(-2.52%) |
Aug 23, 2023 | 65.29 | 66.02 | 64.24 | 65.70 | 137,419 | +0.41(+0.62%) |
Aug 22, 2023 | 67.09 | 67.10 | 65.29 | 65.29 | 138,663 | -1.48(-2.22%) |
Aug 21, 2023 | 66.64 | 67.23 | 66.46 | 66.78 | 102,935 | +0.19(+0.29%) |
Aug 18, 2023 | 66.10 | 67.31 | 65.57 | 66.58 | 73,359 | -0.24(-0.36%) |
Aug 17, 2023 | 67.28 | 67.94 | 66.55 | 66.82 | 63,353 | -0.05(-0.07%) |
Aug 16, 2023 | 66.57 | 67.67 | 66.39 | 66.87 | 187,569 | +0.22(+0.33%) |
Aug 15, 2023 | 65.93 | 66.86 | 65.93 | 66.65 | 61,576 | +0.34(+0.51%) |
Aug 14, 2023 | 66.73 | 66.73 | 65.50 | 66.31 | 62,736 | -0.42(-0.63%) |
Aug 11, 2023 | 66.84 | 67.54 | 66.45 | 66.74 | 49,287 | -0.37(-0.56%) |
Aug 10, 2023 | 67.50 | 67.50 | 66.42 | 67.11 | 85,252 | -0.02(-0.03%) |
Aug 09, 2023 | 67.13 | 67.67 | 66.44 | 67.13 | 113,760 | +0.08(+0.11%) |
Aug 08, 2023 | 64.59 | 67.59 | 64.18 | 67.05 | 185,979 | +1.68(+2.57%) |
Aug 07, 2023 | 67.12 | 67.12 | 63.98 | 65.38 | 225,217 | +0.04(+0.06%) |
Aug 04, 2023 | 66.11 | 66.66 | 65.08 | 65.34 | 115,408 | -0.87(-1.32%) |
Aug 03, 2023 | 65.21 | 66.31 | 65.21 | 66.21 | 101,112 | +0.73(+1.11%) |
Aug 02, 2023 | 66.34 | 66.34 | 64.49 | 65.48 | 133,285 | -1.18(-1.77%) |