Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 65.30 | 66.27 | 64.74 | 65.40 | 223,510 | +0.04(+0.06%) |
Oct 30, 2023 | 65.79 | 66.06 | 64.32 | 65.36 | 160,340 | +0.06(+0.09%) |
Oct 27, 2023 | 66.08 | 66.16 | 65.02 | 65.30 | 120,822 | -0.99(-1.49%) |
Oct 26, 2023 | 66.63 | 67.23 | 66.16 | 66.29 | 98,832 | -0.22(-0.33%) |
Oct 25, 2023 | 67.60 | 67.93 | 66.33 | 66.51 | 104,946 | -1.49(-2.19%) |
Oct 24, 2023 | 68.10 | 68.80 | 67.25 | 68.00 | 79,376 | +0.03(+0.04%) |
Oct 23, 2023 | 68.24 | 68.74 | 67.97 | 67.97 | 78,906 | -0.74(-1.08%) |
Oct 20, 2023 | 69.13 | 69.17 | 67.82 | 68.71 | 120,705 | -0.22(-0.32%) |
Oct 19, 2023 | 69.10 | 70.16 | 68.51 | 68.93 | 126,541 | -0.29(-0.42%) |
Oct 18, 2023 | 70.19 | 70.19 | 69.09 | 69.22 | 85,706 | -1.56(-2.20%) |
Oct 17, 2023 | 70.28 | 71.37 | 70.28 | 70.78 | 163,870 | +0.20(+0.28%) |
Oct 16, 2023 | 69.76 | 71.12 | 69.60 | 70.58 | 90,141 | +1.42(+2.05%) |
Oct 13, 2023 | 69.04 | 69.37 | 68.50 | 69.16 | 131,697 | +0.00(+0.00%) |
Oct 12, 2023 | 70.13 | 70.98 | 67.98 | 69.16 | 95,706 | -0.77(-1.10%) |
Oct 11, 2023 | 70.01 | 70.57 | 69.35 | 69.93 | 152,689 | -0.18(-0.26%) |
Oct 10, 2023 | 69.80 | 70.88 | 69.46 | 70.11 | 140,924 | +0.45(+0.65%) |
Oct 09, 2023 | 69.36 | 70.22 | 68.92 | 69.66 | 100,330 | -0.26(-0.37%) |
Oct 06, 2023 | 68.79 | 70.59 | 68.66 | 69.92 | 134,068 | +0.74(+1.07%) |
Oct 05, 2023 | 69.29 | 70.06 | 68.28 | 69.18 | 184,168 | -0.42(-0.60%) |
Oct 04, 2023 | 68.15 | 69.92 | 68.15 | 69.60 | 83,547 | +1.12(+1.64%) |
Oct 03, 2023 | 69.36 | 69.42 | 68.19 | 68.48 | 103,597 | -0.99(-1.43%) |
Oct 02, 2023 | 70.26 | 70.26 | 69.00 | 69.47 | 81,223 | -0.85(-1.21%) |
Sep 29, 2023 | 71.00 | 71.87 | 70.02 | 70.32 | 158,793 | -0.21(-0.30%) |
Sep 28, 2023 | 70.72 | 71.72 | 70.24 | 70.53 | 165,065 | -0.21(-0.30%) |
Sep 27, 2023 | 71.36 | 72.38 | 70.70 | 70.74 | 151,893 | -0.28(-0.39%) |
Sep 26, 2023 | 71.78 | 72.01 | 70.81 | 71.02 | 129,342 | -1.24(-1.72%) |
Sep 25, 2023 | 71.74 | 72.60 | 72.00 | 72.26 | 66,302 | +0.14(+0.19%) |
Sep 22, 2023 | 72.09 | 72.81 | 71.82 | 72.12 | 101,371 | -0.04(-0.06%) |
Sep 21, 2023 | 72.45 | 73.14 | 71.78 | 72.16 | 123,912 | -0.89(-1.22%) |
Sep 20, 2023 | 73.49 | 74.16 | 72.94 | 73.05 | 94,708 | -0.12(-0.16%) |
Sep 19, 2023 | 73.55 | 73.55 | 72.82 | 73.17 | 110,505 | -0.48(-0.65%) |
Sep 18, 2023 | 73.03 | 74.36 | 73.03 | 73.65 | 139,910 | +0.82(+1.13%) |
Sep 15, 2023 | 73.66 | 73.79 | 72.50 | 72.83 | 838,127 | -0.90(-1.22%) |
Sep 14, 2023 | 73.11 | 74.09 | 72.42 | 73.73 | 141,104 | +0.87(+1.19%) |
Sep 13, 2023 | 73.20 | 73.24 | 72.10 | 72.86 | 127,418 | -0.42(-0.57%) |
Sep 12, 2023 | 72.54 | 73.36 | 71.94 | 73.28 | 148,828 | +0.28(+0.38%) |
Sep 11, 2023 | 73.14 | 73.43 | 72.62 | 73.00 | 116,687 | +0.26(+0.36%) |
Sep 08, 2023 | 72.69 | 73.27 | 72.42 | 72.74 | 74,053 | +0.11(+0.15%) |
Sep 07, 2023 | 72.48 | 73.16 | 72.23 | 72.63 | 108,492 | -0.45(-0.62%) |
Sep 06, 2023 | 75.13 | 75.32 | 72.72 | 73.08 | 103,467 | -1.94(-2.59%) |
Sep 05, 2023 | 75.63 | 75.88 | 74.16 | 75.02 | 139,216 | -1.11(-1.46%) |
Sep 01, 2023 | 76.28 | 76.89 | 75.86 | 76.13 | 104,808 | +0.02(+0.03%) |
Aug 31, 2023 | 74.89 | 76.68 | 74.50 | 76.11 | 301,763 | +1.12(+1.49%) |
Aug 30, 2023 | 74.42 | 75.29 | 74.42 | 74.99 | 95,050 | +0.38(+0.51%) |
Aug 29, 2023 | 73.46 | 74.80 | 73.40 | 74.61 | 99,840 | +0.92(+1.25%) |
Aug 28, 2023 | 72.86 | 74.22 | 72.86 | 73.69 | 142,120 | +1.09(+1.50%) |
Aug 25, 2023 | 70.89 | 73.54 | 70.88 | 72.60 | 210,390 | +1.57(+2.21%) |
Aug 24, 2023 | 72.84 | 72.84 | 70.97 | 71.03 | 94,708 | -1.87(-2.57%) |
Aug 23, 2023 | 72.81 | 73.51 | 72.02 | 72.90 | 150,432 | +0.09(+0.12%) |
Aug 22, 2023 | 72.85 | 73.32 | 72.33 | 72.81 | 86,531 | +0.07(+0.10%) |
Aug 21, 2023 | 71.74 | 73.27 | 71.59 | 72.74 | 149,006 | +0.98(+1.37%) |
Aug 18, 2023 | 71.37 | 72.52 | 71.15 | 71.76 | 166,355 | -0.19(-0.26%) |
Aug 17, 2023 | 74.29 | 74.29 | 71.57 | 71.95 | 168,726 | -2.22(-2.99%) |
Aug 16, 2023 | 73.84 | 74.25 | 73.19 | 74.17 | 140,084 | +0.29(+0.39%) |
Aug 15, 2023 | 74.46 | 74.70 | 73.34 | 73.88 | 110,470 | -0.81(-1.08%) |
Aug 14, 2023 | 72.84 | 74.82 | 71.54 | 74.69 | 93,600 | +1.67(+2.29%) |
Aug 11, 2023 | 72.00 | 73.53 | 71.96 | 73.02 | 152,655 | +0.41(+0.56%) |
Aug 10, 2023 | 73.26 | 73.87 | 72.44 | 72.61 | 184,562 | -0.42(-0.58%) |
Aug 09, 2023 | 72.87 | 73.39 | 72.12 | 73.03 | 123,522 | -0.03(-0.04%) |
Aug 08, 2023 | 72.94 | 73.50 | 72.31 | 73.06 | 148,100 | -0.89(-1.20%) |
Aug 07, 2023 | 74.04 | 74.27 | 73.20 | 73.95 | 114,862 | +0.40(+0.54%) |
Aug 04, 2023 | 74.25 | 74.25 | 72.88 | 73.55 | 179,139 | -0.48(-0.65%) |
Aug 03, 2023 | 74.05 | 74.59 | 72.40 | 74.03 | 170,468 | -0.25(-0.34%) |
Aug 02, 2023 | 72.76 | 74.50 | 69.70 | 74.28 | 257,848 | -0.79(-1.05%) |