Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 60.55 | 61.97 | 60.24 | 61.08 | 556,493 | +0.93(+1.55%) |
Oct 30, 2023 | 61.21 | 61.94 | 59.29 | 60.15 | 478,826 | -0.83(-1.36%) |
Oct 27, 2023 | 62.48 | 62.75 | 60.79 | 60.98 | 370,001 | -1.36(-2.18%) |
Oct 26, 2023 | 63.55 | 66.72 | 62.34 | 62.34 | 399,461 | -1.41(-2.21%) |
Oct 25, 2023 | 65.11 | 65.89 | 63.46 | 63.75 | 347,868 | -2.49(-3.76%) |
Oct 24, 2023 | 67.05 | 67.27 | 65.62 | 66.24 | 263,988 | -0.69(-1.03%) |
Oct 23, 2023 | 66.66 | 67.89 | 66.21 | 66.93 | 267,214 | -0.25(-0.37%) |
Oct 20, 2023 | 67.16 | 67.51 | 66.63 | 67.18 | 337,254 | +0.15(+0.22%) |
Oct 19, 2023 | 68.63 | 68.97 | 66.73 | 67.03 | 479,460 | -1.66(-2.42%) |
Oct 18, 2023 | 69.02 | 69.98 | 68.30 | 68.69 | 418,874 | -0.65(-0.94%) |
Oct 17, 2023 | 66.88 | 69.83 | 66.80 | 69.34 | 396,788 | +1.36(+2.00%) |
Oct 16, 2023 | 68.41 | 69.97 | 67.50 | 67.98 | 474,654 | -0.04(-0.06%) |
Oct 13, 2023 | 65.02 | 68.36 | 65.02 | 68.02 | 614,251 | +3.08(+4.74%) |
Oct 12, 2023 | 70.86 | 70.86 | 63.82 | 64.94 | 1,453,089 | -4.27(-6.17%) |
Oct 11, 2023 | 71.31 | 71.74 | 68.67 | 69.21 | 488,663 | -2.25(-3.15%) |
Oct 10, 2023 | 70.89 | 71.72 | 70.42 | 71.46 | 265,887 | +0.82(+1.16%) |
Oct 09, 2023 | 71.00 | 71.28 | 70.02 | 70.64 | 324,282 | -0.63(-0.88%) |
Oct 06, 2023 | 73.08 | 73.42 | 71.23 | 71.27 | 399,897 | -2.49(-3.38%) |
Oct 05, 2023 | 74.02 | 74.69 | 73.08 | 73.76 | 640,705 | -0.27(-0.36%) |
Oct 04, 2023 | 73.34 | 74.27 | 72.40 | 74.03 | 385,805 | +1.05(+1.44%) |
Oct 03, 2023 | 72.26 | 73.36 | 71.90 | 72.98 | 400,653 | +0.27(+0.37%) |
Oct 02, 2023 | 72.64 | 72.95 | 71.04 | 72.71 | 458,781 | -0.33(-0.45%) |
Sep 29, 2023 | 72.42 | 73.57 | 72.03 | 73.04 | 466,306 | +1.17(+1.63%) |
Sep 28, 2023 | 71.18 | 72.29 | 70.67 | 71.87 | 440,590 | +0.68(+0.96%) |
Sep 27, 2023 | 71.11 | 72.01 | 70.56 | 71.19 | 382,714 | +0.29(+0.41%) |
Sep 26, 2023 | 70.84 | 71.92 | 70.67 | 70.90 | 475,122 | -0.66(-0.92%) |
Sep 25, 2023 | 71.14 | 72.04 | 71.45 | 71.56 | 295,611 | -0.07(-0.10%) |
Sep 22, 2023 | 72.19 | 72.56 | 71.62 | 71.63 | 396,990 | -0.19(-0.26%) |
Sep 21, 2023 | 72.68 | 72.92 | 71.03 | 71.82 | 667,438 | -1.63(-2.22%) |
Sep 20, 2023 | 76.13 | 76.43 | 73.37 | 73.45 | 488,369 | -2.33(-3.07%) |
Sep 19, 2023 | 75.11 | 76.14 | 74.41 | 75.78 | 397,817 | +0.74(+0.99%) |
Sep 18, 2023 | 75.82 | 75.82 | 74.00 | 75.04 | 599,615 | -0.70(-0.92%) |
Sep 15, 2023 | 76.06 | 76.91 | 75.05 | 75.74 | 1,718,480 | -0.63(-0.82%) |
Sep 14, 2023 | 77.27 | 77.44 | 74.45 | 76.37 | 385,639 | +0.00(+0.00%) |
Sep 13, 2023 | 73.77 | 76.94 | 72.67 | 76.37 | 571,336 | +2.65(+3.59%) |
Sep 12, 2023 | 74.08 | 74.76 | 72.49 | 73.72 | 478,279 | -0.80(-1.07%) |
Sep 11, 2023 | 75.34 | 75.64 | 74.37 | 74.52 | 488,256 | -0.12(-0.16%) |
Sep 08, 2023 | 75.16 | 76.35 | 73.53 | 74.64 | 616,949 | -1.00(-1.32%) |
Sep 07, 2023 | 77.33 | 77.86 | 75.03 | 75.64 | 886,504 | -2.14(-2.75%) |
Sep 06, 2023 | 79.96 | 79.96 | 77.75 | 77.78 | 555,095 | -2.46(-3.07%) |
Sep 05, 2023 | 83.37 | 83.37 | 80.21 | 80.24 | 392,636 | -3.39(-4.05%) |
Sep 01, 2023 | 82.99 | 84.60 | 82.66 | 83.63 | 450,803 | +1.27(+1.54%) |
Aug 31, 2023 | 82.98 | 83.53 | 82.31 | 82.36 | 430,707 | -0.43(-0.52%) |
Aug 30, 2023 | 82.28 | 84.15 | 82.07 | 82.79 | 583,861 | +0.68(+0.83%) |
Aug 29, 2023 | 78.00 | 82.51 | 77.79 | 82.11 | 823,162 | +4.89(+6.33%) |
Aug 28, 2023 | 77.92 | 78.61 | 77.20 | 77.22 | 293,082 | +0.11(+0.14%) |
Aug 25, 2023 | 78.71 | 78.85 | 76.66 | 77.11 | 341,286 | -1.22(-1.56%) |
Aug 24, 2023 | 81.81 | 81.81 | 78.19 | 78.33 | 385,203 | -3.40(-4.16%) |
Aug 23, 2023 | 81.55 | 82.84 | 81.08 | 81.73 | 480,929 | +0.37(+0.45%) |
Aug 22, 2023 | 76.80 | 81.56 | 76.59 | 81.36 | 905,699 | +4.77(+6.23%) |
Aug 21, 2023 | 74.17 | 76.65 | 73.98 | 76.59 | 518,786 | +2.30(+3.10%) |
Aug 18, 2023 | 73.17 | 74.93 | 72.42 | 74.29 | 751,093 | +1.02(+1.39%) |
Aug 17, 2023 | 72.09 | 73.51 | 71.30 | 73.27 | 574,175 | +1.30(+1.81%) |
Aug 16, 2023 | 74.45 | 74.45 | 71.92 | 71.97 | 675,151 | -2.73(-3.65%) |
Aug 15, 2023 | 75.42 | 76.06 | 74.05 | 74.70 | 913,214 | -1.64(-2.15%) |
Aug 14, 2023 | 77.51 | 77.98 | 76.28 | 76.34 | 471,827 | -1.59(-2.04%) |
Aug 11, 2023 | 77.14 | 78.14 | 76.27 | 77.93 | 639,025 | +0.54(+0.70%) |
Aug 10, 2023 | 76.50 | 77.85 | 75.97 | 77.39 | 604,690 | +1.11(+1.46%) |
Aug 09, 2023 | 79.80 | 79.80 | 73.81 | 76.28 | 1,602,765 | -5.98(-7.27%) |
Aug 08, 2023 | 82.87 | 83.17 | 81.59 | 82.26 | 709,132 | -1.64(-1.95%) |
Aug 07, 2023 | 83.31 | 84.28 | 83.00 | 83.90 | 429,100 | +0.31(+0.37%) |
Aug 04, 2023 | 82.90 | 84.79 | 82.70 | 83.59 | 436,712 | +0.59(+0.71%) |
Aug 03, 2023 | 83.19 | 83.54 | 82.45 | 83.00 | 385,608 | -0.37(-0.44%) |
Aug 02, 2023 | 84.21 | 84.31 | 83.22 | 83.37 | 442,365 | -1.71(-2.01%) |