Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 82.89 | 86.72 | 81.00 | 85.79 | 185,302 | +3.18(+3.85%) |
Oct 30, 2023 | 80.89 | 83.26 | 80.50 | 82.61 | 135,731 | +2.15(+2.67%) |
Oct 27, 2023 | 79.49 | 81.17 | 79.20 | 80.46 | 90,395 | +0.29(+0.36%) |
Oct 26, 2023 | 80.67 | 83.49 | 79.31 | 80.17 | 180,506 | -0.63(-0.78%) |
Oct 25, 2023 | 80.00 | 81.31 | 78.74 | 80.80 | 179,467 | +0.70(+0.87%) |
Oct 24, 2023 | 72.97 | 80.97 | 72.06 | 80.10 | 557,804 | +16.20(+25.35%) |
Oct 23, 2023 | 64.27 | 65.65 | 63.78 | 63.90 | 140,065 | -0.55(-0.85%) |
Oct 20, 2023 | 67.06 | 67.34 | 64.20 | 64.45 | 109,772 | -2.31(-3.46%) |
Oct 19, 2023 | 67.16 | 68.17 | 66.50 | 66.76 | 65,759 | -0.66(-0.98%) |
Oct 18, 2023 | 68.29 | 68.42 | 66.40 | 67.42 | 78,176 | -1.54(-2.23%) |
Oct 17, 2023 | 67.69 | 69.45 | 67.69 | 68.96 | 84,074 | +1.18(+1.74%) |
Oct 16, 2023 | 66.89 | 68.65 | 66.40 | 67.78 | 55,119 | +1.31(+1.97%) |
Oct 13, 2023 | 68.40 | 68.40 | 66.08 | 66.47 | 47,601 | -1.86(-2.72%) |
Oct 12, 2023 | 70.50 | 70.50 | 68.16 | 68.33 | 48,743 | -2.29(-3.24%) |
Oct 11, 2023 | 70.72 | 70.89 | 69.76 | 70.62 | 49,671 | -0.15(-0.21%) |
Oct 10, 2023 | 71.88 | 72.67 | 70.56 | 70.77 | 61,431 | -0.71(-0.99%) |
Oct 09, 2023 | 70.67 | 72.01 | 69.84 | 71.48 | 61,811 | +0.63(+0.89%) |
Oct 06, 2023 | 66.63 | 71.58 | 66.63 | 70.85 | 113,126 | +3.86(+5.76%) |
Oct 05, 2023 | 67.16 | 67.89 | 66.73 | 66.99 | 89,515 | -0.14(-0.21%) |
Oct 04, 2023 | 66.03 | 67.23 | 65.34 | 67.13 | 90,034 | +1.11(+1.68%) |
Oct 03, 2023 | 66.03 | 66.33 | 65.60 | 66.02 | 82,294 | -0.11(-0.17%) |
Oct 02, 2023 | 65.95 | 66.50 | 65.74 | 66.13 | 95,871 | -0.03(-0.05%) |
Sep 29, 2023 | 67.55 | 67.55 | 66.00 | 66.16 | 73,100 | -1.12(-1.66%) |
Sep 28, 2023 | 66.59 | 67.78 | 66.00 | 67.28 | 92,557 | +0.78(+1.17%) |
Sep 27, 2023 | 65.07 | 67.00 | 64.82 | 66.50 | 157,025 | +1.68(+2.59%) |
Sep 26, 2023 | 66.32 | 67.02 | 64.59 | 64.82 | 121,415 | -1.67(-2.51%) |
Sep 25, 2023 | 67.85 | 67.20 | 66.40 | 66.49 | 64,847 | -0.06(-0.09%) |
Sep 22, 2023 | 65.97 | 66.92 | 65.85 | 66.55 | 72,200 | +0.61(+0.93%) |
Sep 21, 2023 | 65.93 | 66.56 | 65.33 | 65.94 | 74,445 | -0.42(-0.63%) |
Sep 20, 2023 | 67.45 | 68.07 | 66.23 | 66.36 | 72,163 | -1.03(-1.53%) |
Sep 19, 2023 | 67.92 | 68.52 | 67.12 | 67.39 | 72,946 | -0.55(-0.81%) |
Sep 18, 2023 | 68.75 | 69.46 | 67.85 | 67.94 | 58,768 | -0.84(-1.22%) |
Sep 15, 2023 | 69.26 | 69.26 | 67.86 | 68.78 | 241,414 | -0.41(-0.59%) |
Sep 14, 2023 | 68.03 | 69.50 | 67.33 | 69.19 | 62,278 | +1.39(+2.05%) |
Sep 13, 2023 | 68.52 | 68.87 | 67.59 | 67.80 | 59,531 | -0.73(-1.07%) |
Sep 12, 2023 | 67.15 | 68.89 | 66.84 | 68.53 | 82,906 | +1.41(+2.10%) |
Sep 11, 2023 | 70.14 | 70.31 | 67.02 | 67.12 | 170,340 | -2.32(-3.34%) |
Sep 08, 2023 | 69.74 | 69.74 | 68.83 | 69.44 | 81,391 | -0.22(-0.32%) |
Sep 07, 2023 | 69.79 | 69.79 | 69.09 | 69.66 | 77,506 | -0.34(-0.49%) |
Sep 06, 2023 | 70.88 | 71.24 | 69.30 | 70.00 | 69,580 | -0.89(-1.26%) |
Sep 05, 2023 | 70.56 | 71.58 | 69.67 | 70.89 | 116,165 | -0.18(-0.25%) |
Sep 01, 2023 | 70.88 | 71.68 | 70.55 | 71.07 | 88,325 | +0.52(+0.74%) |
Aug 31, 2023 | 70.92 | 72.09 | 70.17 | 70.55 | 151,654 | -0.47(-0.65%) |
Aug 30, 2023 | 69.67 | 71.65 | 69.40 | 71.01 | 63,718 | +1.00(+1.43%) |
Aug 29, 2023 | 68.06 | 70.19 | 68.02 | 70.01 | 139,471 | +1.66(+2.43%) |
Aug 28, 2023 | 69.34 | 70.31 | 68.22 | 68.35 | 75,631 | -0.45(-0.65%) |
Aug 25, 2023 | 67.56 | 68.87 | 66.51 | 68.80 | 246,917 | +1.24(+1.84%) |
Aug 24, 2023 | 69.56 | 69.56 | 67.21 | 67.56 | 133,708 | -2.00(-2.88%) |
Aug 23, 2023 | 70.32 | 70.66 | 69.47 | 69.56 | 88,413 | -0.80(-1.14%) |
Aug 22, 2023 | 69.24 | 70.58 | 68.94 | 70.36 | 69,674 | +1.59(+2.31%) |
Aug 21, 2023 | 70.11 | 70.96 | 68.71 | 68.77 | 71,735 | -1.28(-1.83%) |
Aug 18, 2023 | 68.73 | 70.79 | 68.23 | 70.05 | 101,931 | +0.70(+1.01%) |
Aug 17, 2023 | 70.84 | 70.84 | 69.28 | 69.35 | 69,692 | -1.48(-2.09%) |
Aug 16, 2023 | 72.46 | 72.95 | 70.66 | 70.83 | 78,405 | -1.79(-2.46%) |
Aug 15, 2023 | 71.34 | 72.67 | 70.72 | 72.62 | 84,649 | +1.06(+1.48%) |
Aug 14, 2023 | 70.58 | 72.06 | 70.14 | 71.56 | 84,471 | +1.48(+2.11%) |
Aug 11, 2023 | 71.49 | 71.57 | 69.90 | 70.08 | 102,449 | -1.42(-1.99%) |
Aug 10, 2023 | 71.50 | 72.44 | 70.81 | 71.50 | 152,144 | +0.00(+0.00%) |
Aug 09, 2023 | 73.43 | 73.43 | 70.67 | 71.50 | 172,011 | -1.91(-2.60%) |
Aug 08, 2023 | 73.85 | 74.27 | 72.90 | 73.41 | 156,114 | -1.14(-1.53%) |
Aug 07, 2023 | 73.91 | 74.85 | 73.17 | 74.55 | 179,501 | +0.64(+0.87%) |
Aug 04, 2023 | 73.18 | 74.42 | 72.52 | 73.91 | 144,390 | +0.76(+1.04%) |
Aug 03, 2023 | 72.70 | 73.59 | 72.70 | 73.15 | 140,835 | -0.13(-0.18%) |
Aug 02, 2023 | 73.16 | 73.43 | 71.79 | 73.28 | 200,242 | -0.94(-1.27%) |