Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 63.61 | 64.11 | 63.21 | 63.59 | 306,967 | -0.28(-0.44%) |
Oct 30, 2023 | 63.56 | 64.10 | 63.02 | 63.87 | 415,014 | +0.48(+0.76%) |
Oct 27, 2023 | 63.71 | 65.08 | 62.77 | 63.39 | 617,281 | +0.21(+0.32%) |
Oct 26, 2023 | 60.70 | 63.51 | 60.60 | 63.19 | 831,296 | +4.54(+7.73%) |
Oct 25, 2023 | 59.25 | 59.74 | 57.95 | 58.65 | 560,810 | -0.98(-1.64%) |
Oct 24, 2023 | 59.34 | 59.97 | 58.66 | 59.63 | 307,150 | +0.48(+0.81%) |
Oct 23, 2023 | 59.14 | 60.78 | 59.05 | 59.15 | 463,144 | -0.05(-0.08%) |
Oct 20, 2023 | 61.63 | 64.71 | 59.01 | 59.20 | 304,117 | -2.43(-3.95%) |
Oct 19, 2023 | 62.15 | 63.26 | 61.43 | 61.63 | 189,568 | -0.71(-1.14%) |
Oct 18, 2023 | 63.66 | 64.16 | 62.11 | 62.34 | 216,982 | -1.86(-2.89%) |
Oct 17, 2023 | 62.34 | 64.59 | 62.34 | 64.20 | 411,616 | +1.51(+2.40%) |
Oct 16, 2023 | 61.99 | 62.84 | 61.96 | 62.70 | 243,585 | +1.35(+2.20%) |
Oct 13, 2023 | 63.05 | 63.47 | 61.27 | 61.35 | 199,132 | -1.00(-1.60%) |
Oct 12, 2023 | 62.68 | 62.87 | 61.77 | 62.34 | 275,156 | -0.34(-0.55%) |
Oct 11, 2023 | 63.12 | 63.99 | 61.88 | 62.69 | 522,605 | -0.35(-0.56%) |
Oct 10, 2023 | 62.33 | 63.82 | 62.33 | 63.04 | 257,295 | +0.34(+0.55%) |
Oct 09, 2023 | 62.04 | 63.04 | 62.01 | 62.70 | 299,441 | -0.03(-0.05%) |
Oct 06, 2023 | 61.63 | 63.38 | 60.96 | 62.73 | 404,181 | +0.32(+0.52%) |
Oct 05, 2023 | 60.53 | 62.55 | 60.53 | 62.40 | 394,200 | +1.84(+3.03%) |
Oct 04, 2023 | 59.63 | 60.64 | 58.89 | 60.57 | 435,001 | +1.26(+2.13%) |
Oct 03, 2023 | 60.33 | 60.33 | 58.81 | 59.30 | 285,273 | -1.20(-1.99%) |
Oct 02, 2023 | 61.53 | 61.60 | 60.00 | 60.51 | 337,387 | -1.09(-1.78%) |
Sep 29, 2023 | 61.28 | 62.31 | 61.17 | 61.60 | 439,715 | +0.60(+0.98%) |
Sep 28, 2023 | 60.01 | 61.31 | 59.96 | 61.01 | 231,008 | +1.09(+1.83%) |
Sep 27, 2023 | 60.56 | 60.56 | 59.48 | 59.91 | 286,915 | -0.14(-0.23%) |
Sep 26, 2023 | 60.13 | 61.02 | 59.74 | 60.05 | 154,539 | -0.86(-1.41%) |
Sep 25, 2023 | 60.44 | 60.99 | 60.66 | 60.91 | 225,114 | +0.39(+0.65%) |
Sep 22, 2023 | 60.73 | 60.79 | 60.04 | 60.52 | 308,642 | +0.05(+0.08%) |
Sep 21, 2023 | 61.11 | 61.26 | 60.25 | 60.47 | 326,026 | -1.05(-1.70%) |
Sep 20, 2023 | 61.92 | 62.77 | 61.50 | 61.51 | 367,887 | -0.26(-0.43%) |
Sep 19, 2023 | 62.75 | 62.92 | 61.51 | 61.78 | 397,378 | -0.66(-1.06%) |
Sep 18, 2023 | 62.47 | 62.56 | 61.31 | 62.44 | 273,649 | +0.04(+0.06%) |
Sep 15, 2023 | 62.18 | 62.52 | 61.78 | 62.40 | 1,584,073 | -0.25(-0.41%) |
Sep 14, 2023 | 62.38 | 63.06 | 61.80 | 62.66 | 297,506 | +0.70(+1.14%) |
Sep 13, 2023 | 63.17 | 63.17 | 61.30 | 61.95 | 436,723 | -1.11(-1.77%) |
Sep 12, 2023 | 63.31 | 63.93 | 62.81 | 63.07 | 332,771 | -0.10(-0.15%) |
Sep 11, 2023 | 63.98 | 64.90 | 63.00 | 63.17 | 272,020 | -0.90(-1.40%) |
Sep 08, 2023 | 63.01 | 64.15 | 62.33 | 64.07 | 262,751 | +1.25(+1.99%) |
Sep 07, 2023 | 62.68 | 63.60 | 62.41 | 62.81 | 708,700 | -0.52(-0.82%) |
Sep 06, 2023 | 65.20 | 65.60 | 62.76 | 63.33 | 445,662 | -2.21(-3.37%) |
Sep 05, 2023 | 67.42 | 67.67 | 65.51 | 65.54 | 668,184 | -2.24(-3.30%) |
Sep 01, 2023 | 66.65 | 67.92 | 66.65 | 67.78 | 448,179 | +1.59(+2.40%) |
Aug 31, 2023 | 64.83 | 66.34 | 64.64 | 66.19 | 879,893 | +1.41(+2.17%) |
Aug 30, 2023 | 64.92 | 65.36 | 64.40 | 64.79 | 299,659 | -0.28(-0.43%) |
Aug 29, 2023 | 63.02 | 65.22 | 62.49 | 65.07 | 400,188 | +1.98(+3.13%) |
Aug 28, 2023 | 62.39 | 63.24 | 62.14 | 63.09 | 300,350 | +1.16(+1.88%) |
Aug 25, 2023 | 62.99 | 63.48 | 61.44 | 61.93 | 195,965 | -0.91(-1.45%) |
Aug 24, 2023 | 62.23 | 63.52 | 62.23 | 62.84 | 274,379 | +0.39(+0.62%) |
Aug 23, 2023 | 61.85 | 62.78 | 61.46 | 62.45 | 241,625 | +0.48(+0.78%) |
Aug 22, 2023 | 63.79 | 64.22 | 61.86 | 61.97 | 393,285 | -2.02(-3.15%) |
Aug 21, 2023 | 64.67 | 64.90 | 63.31 | 63.98 | 245,259 | -0.57(-0.89%) |
Aug 18, 2023 | 64.19 | 65.34 | 63.85 | 64.55 | 289,869 | +0.09(+0.14%) |
Aug 17, 2023 | 64.69 | 65.29 | 64.13 | 64.47 | 350,956 | +0.02(+0.03%) |
Aug 16, 2023 | 64.38 | 64.88 | 63.49 | 64.45 | 520,883 | +0.08(+0.12%) |
Aug 15, 2023 | 65.86 | 66.43 | 64.20 | 64.37 | 378,694 | -2.41(-3.61%) |
Aug 14, 2023 | 67.60 | 67.62 | 66.56 | 66.78 | 294,257 | -1.26(-1.85%) |
Aug 11, 2023 | 68.14 | 68.47 | 67.45 | 68.04 | 435,223 | -0.33(-0.48%) |
Aug 10, 2023 | 69.17 | 69.60 | 68.18 | 68.37 | 274,986 | -0.19(-0.28%) |
Aug 09, 2023 | 69.31 | 69.31 | 68.34 | 68.57 | 221,391 | -1.13(-1.63%) |
Aug 08, 2023 | 69.57 | 69.83 | 66.91 | 69.70 | 329,829 | -1.33(-1.87%) |
Aug 07, 2023 | 70.78 | 71.24 | 70.40 | 71.03 | 255,663 | +0.29(+0.41%) |
Aug 04, 2023 | 70.49 | 71.73 | 69.36 | 70.74 | 259,700 | -0.11(-0.15%) |
Aug 03, 2023 | 69.55 | 71.49 | 69.28 | 70.85 | 445,962 | +1.01(+1.44%) |
Aug 02, 2023 | 69.31 | 69.91 | 68.73 | 69.84 | 298,270 | -0.25(-0.36%) |