Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 70.15 | 0 | -1.57(-2.20%) | |||
Oct 30, 2023 | 71.72 | 0 | +0.55(+0.77%) | |||
Oct 29, 2023 | 71.17 | 0 | +0.75(+1.06%) | |||
Oct 28, 2023 | 68.30 | 70.62 | 68.22 | 70.42 | 0 | -0.05(-0.07%) |
Oct 27, 2023 | 70.47 | 0 | +1.85(+2.70%) | |||
Oct 25, 2023 | 68.62 | 0 | +1.12(+1.67%) | |||
Oct 24, 2023 | 67.50 | 0 | +1.12(+1.69%) | |||
Oct 23, 2023 | 66.38 | 0 | +0.20(+0.30%) | |||
Oct 22, 2023 | 66.17 | 0 | +0.15(+0.23%) | |||
Oct 21, 2023 | 67.58 | 67.67 | 65.40 | 66.03 | 0 | +0.03(+0.04%) |
Oct 20, 2023 | 66.00 | 0 | -2.00(-2.94%) | |||
Oct 18, 2023 | 68.00 | 0 | -0.03(-0.04%) | |||
Oct 17, 2023 | 68.03 | 0 | +0.48(+0.70%) | |||
Oct 16, 2023 | 67.55 | 0 | -0.75(-1.10%) | |||
Oct 15, 2023 | 68.30 | 0 | -1.23(-1.76%) | |||
Oct 14, 2023 | 69.97 | 70.65 | 69.17 | 69.53 | 0 | +0.03(+0.04%) |
Oct 13, 2023 | 69.50 | 0 | -0.60(-0.86%) | |||
Oct 12, 2023 | 70.10 | 0 | +0.00(+0.00%) | |||
Oct 11, 2023 | 70.10 | 0 | +0.12(+0.18%) | |||
Oct 10, 2023 | 69.97 | 0 | -1.45(-2.03%) | |||
Oct 09, 2023 | 71.42 | 0 | -1.05(-1.45%) | |||
Oct 08, 2023 | 72.47 | 0 | -0.83(-1.13%) | |||
Oct 07, 2023 | 71.28 | 73.67 | 71.15 | 73.30 | 0 | -0.28(-0.37%) |
Oct 06, 2023 | 73.58 | 0 | +1.30(+1.80%) | |||
Oct 05, 2023 | 72.28 | 0 | +0.00(+0.00%) | |||
Oct 04, 2023 | 72.28 | 0 | +3.10(+4.48%) | |||
Oct 03, 2023 | 69.17 | 0 | +0.10(+0.14%) | |||
Oct 02, 2023 | 69.08 | 0 | -0.42(-0.61%) | |||
Oct 01, 2023 | 69.50 | 0 | -2.28(-3.17%) | |||
Sep 30, 2023 | 73.55 | 73.67 | 71.78 | 71.78 | 0 | +0.00(+0.00%) |
Sep 29, 2023 | 71.78 | 0 | -3.75(-4.97%) | |||
Sep 27, 2023 | 75.53 | 0 | +2.75(+3.78%) | |||
Sep 26, 2023 | 72.78 | 0 | +0.43(+0.59%) | |||
Sep 25, 2023 | 72.35 | 0 | -0.18(-0.24%) | |||
Sep 24, 2023 | 72.53 | 0 | +0.20(+0.28%) | |||
Sep 23, 2023 | 74.50 | 74.88 | 72.03 | 72.33 | 0 | +0.15(+0.21%) |
Sep 22, 2023 | 72.17 | 0 | -2.30(-3.09%) | |||
Sep 21, 2023 | 74.47 | 0 | +0.00(+0.00%) | |||
Sep 20, 2023 | 74.47 | 0 | -3.75(-4.79%) | |||
Sep 19, 2023 | 78.22 | 0 | +1.97(+2.59%) | |||
Sep 18, 2023 | 76.25 | 0 | +1.83(+2.45%) | |||
Sep 17, 2023 | 74.42 | 0 | -0.70(-0.93%) | |||
Sep 16, 2023 | 75.20 | 75.88 | 74.70 | 75.12 | 0 | +0.03(+0.03%) |
Sep 15, 2023 | 75.10 | 0 | +0.00(+0.00%) | |||
Sep 14, 2023 | 75.10 | 0 | +0.00(+0.00%) | |||
Sep 13, 2023 | 75.10 | 0 | -1.25(-1.64%) | |||
Sep 12, 2023 | 76.35 | 0 | -0.55(-0.72%) | |||
Sep 11, 2023 | 76.90 | 0 | +2.25(+3.01%) | |||
Sep 10, 2023 | 74.65 | 0 | -6.97(-8.55%) | |||
Sep 09, 2023 | 82.80 | 82.83 | 80.95 | 81.62 | 0 | +0.10(+0.12%) |
Sep 08, 2023 | 81.53 | 0 | -1.30(-1.57%) | |||
Sep 06, 2023 | 82.83 | 0 | +0.95(+1.16%) | |||
Sep 05, 2023 | 81.88 | 0 | -1.30(-1.56%) | |||
Sep 04, 2023 | 83.17 | 0 | +0.12(+0.15%) | |||
Sep 03, 2023 | 83.05 | 0 | -0.08(-0.09%) | |||
Sep 02, 2023 | 82.80 | 83.38 | 81.97 | 83.12 | 0 | +0.08(+0.09%) |
Sep 01, 2023 | 83.05 | 0 | +0.50(+0.61%) | |||
Aug 31, 2023 | 82.55 | 0 | +0.00(+0.00%) | |||
Aug 30, 2023 | 82.55 | 0 | -1.05(-1.26%) | |||
Aug 29, 2023 | 83.60 | 0 | +2.88(+3.56%) | |||
Aug 28, 2023 | 80.72 | 0 | +1.00(+1.25%) | |||
Aug 26, 2023 | 81.25 | 83.12 | 79.12 | 79.72 | 0 | -0.10(-0.13%) |
Aug 25, 2023 | 79.83 | 0 | -0.65(-0.81%) | |||
Aug 24, 2023 | 80.47 | 0 | +0.00(+0.00%) | |||
Aug 23, 2023 | 80.47 | 0 | +1.92(+2.45%) | |||
Aug 22, 2023 | 78.55 | 0 | -1.03(-1.29%) | |||
Aug 21, 2023 | 79.58 | 0 | -1.05(-1.30%) | |||
Aug 20, 2023 | 80.62 | 0 | -1.28(-1.56%) | |||
Aug 19, 2023 | 79.83 | 82.35 | 79.83 | 81.90 | 0 | -0.22(-0.27%) |
Aug 18, 2023 | 82.12 | 0 | +2.97(+3.76%) | |||
Aug 17, 2023 | 79.15 | 0 | +0.00(+0.00%) | |||
Aug 16, 2023 | 79.15 | 0 | +0.98(+1.25%) | |||
Aug 15, 2023 | 78.17 | 0 | -0.03(-0.03%) | |||
Aug 14, 2023 | 78.20 | 0 | -0.95(-1.20%) | |||
Aug 13, 2023 | 79.15 | 0 | -2.32(-2.85%) | |||
Aug 12, 2023 | 80.33 | 81.78 | 79.65 | 81.47 | 0 | +0.15(+0.18%) |
Aug 11, 2023 | 81.33 | 0 | +1.00(+1.24%) | |||
Aug 10, 2023 | 80.33 | 0 | +0.00(+0.00%) | |||
Aug 09, 2023 | 80.33 | 0 | -1.25(-1.53%) | |||
Aug 08, 2023 | 81.58 | 0 | -3.00(-3.55%) | |||
Aug 07, 2023 | 84.58 | 0 | -0.25(-0.29%) | |||
Aug 06, 2023 | 84.83 | 0 | +1.58(+1.89%) | |||
Aug 05, 2023 | 82.05 | 83.50 | 81.65 | 83.25 | 0 | +0.17(+0.21%) |
Aug 04, 2023 | 83.08 | 0 | +1.03(+1.25%) | |||
Aug 03, 2023 | 82.05 | 0 | +0.00(+0.00%) | |||
Aug 02, 2023 | 82.05 | 0 | -2.83(-3.33%) |