Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 62.04 | 62.29 | 61.66 | 62.27 | 5,218,845 | +0.29(+0.46%) |
Oct 30, 2023 | 61.85 | 62.09 | 61.48 | 61.99 | 5,117,988 | +1.03(+1.70%) |
Oct 27, 2023 | 62.19 | 62.27 | 60.80 | 60.95 | 5,378,013 | -1.50(-2.40%) |
Oct 26, 2023 | 63.11 | 63.44 | 62.36 | 62.45 | 5,464,624 | -0.79(-1.25%) |
Oct 25, 2023 | 63.68 | 63.99 | 63.04 | 63.24 | 4,719,063 | -0.35(-0.56%) |
Oct 24, 2023 | 62.33 | 63.77 | 62.33 | 63.59 | 7,424,834 | +1.50(+2.41%) |
Oct 23, 2023 | 61.88 | 62.53 | 61.28 | 62.10 | 9,156,320 | -0.77(-1.22%) |
Oct 20, 2023 | 62.95 | 63.52 | 62.86 | 62.86 | 5,915,542 | -0.58(-0.92%) |
Oct 19, 2023 | 63.90 | 64.19 | 63.11 | 63.45 | 8,945,183 | -0.81(-1.26%) |
Oct 18, 2023 | 65.79 | 66.20 | 63.99 | 64.25 | 13,582,652 | -3.97(-5.82%) |
Oct 17, 2023 | 67.25 | 69.87 | 62.60 | 68.23 | 23,416,934 | +1.43(+2.15%) |
Oct 16, 2023 | 65.60 | 66.91 | 65.74 | 66.79 | 8,920,803 | +0.48(+0.73%) |
Oct 13, 2023 | 66.69 | 67.10 | 65.94 | 66.31 | 3,917,525 | -0.77(-1.15%) |
Oct 12, 2023 | 67.38 | 67.62 | 66.84 | 67.08 | 3,901,055 | +0.10(+0.15%) |
Oct 11, 2023 | 66.77 | 67.00 | 66.22 | 66.98 | 4,480,479 | +0.00(+0.00%) |
Oct 10, 2023 | 66.46 | 67.07 | 66.19 | 66.98 | 3,879,585 | +0.96(+1.45%) |
Oct 09, 2023 | 65.74 | 66.25 | 65.40 | 66.03 | 3,064,629 | -0.37(-0.56%) |
Oct 06, 2023 | 66.03 | 66.54 | 65.43 | 66.40 | 3,124,559 | +0.53(+0.81%) |
Oct 05, 2023 | 65.63 | 66.12 | 65.39 | 65.87 | 2,438,037 | +0.26(+0.39%) |
Oct 04, 2023 | 65.53 | 65.73 | 65.04 | 65.61 | 3,956,441 | +0.35(+0.54%) |
Oct 03, 2023 | 65.84 | 65.86 | 64.98 | 65.26 | 4,202,893 | -0.46(-0.70%) |
Oct 02, 2023 | 65.91 | 65.95 | 65.25 | 65.72 | 3,951,468 | -0.97(-1.46%) |
Sep 29, 2023 | 67.74 | 67.74 | 66.56 | 66.70 | 3,750,839 | +0.30(+0.45%) |
Sep 28, 2023 | 66.26 | 66.82 | 65.70 | 66.40 | 4,516,131 | -0.51(-0.77%) |
Sep 27, 2023 | 67.61 | 67.68 | 66.38 | 66.91 | 3,905,338 | -0.28(-0.41%) |
Sep 26, 2023 | 67.92 | 68.13 | 67.05 | 67.19 | 4,280,925 | -0.71(-1.04%) |
Sep 25, 2023 | 67.25 | 67.94 | 67.59 | 67.90 | 5,046,724 | +1.09(+1.64%) |
Sep 22, 2023 | 67.34 | 67.47 | 66.71 | 66.80 | 5,358,113 | +0.80(+1.21%) |
Sep 21, 2023 | 67.06 | 67.08 | 66.01 | 66.01 | 4,706,189 | -0.93(-1.38%) |
Sep 20, 2023 | 66.94 | 67.46 | 66.74 | 66.93 | 6,087,997 | +1.27(+1.93%) |
Sep 19, 2023 | 65.18 | 65.67 | 64.82 | 65.66 | 4,087,712 | +0.04(+0.06%) |
Sep 18, 2023 | 66.72 | 66.83 | 65.48 | 65.62 | 3,914,857 | -1.62(-2.40%) |
Sep 15, 2023 | 67.60 | 67.86 | 67.17 | 67.24 | 5,261,943 | +0.48(+0.72%) |
Sep 14, 2023 | 65.85 | 67.01 | 65.77 | 66.75 | 4,899,620 | +1.31(+2.00%) |
Sep 13, 2023 | 66.17 | 66.39 | 65.42 | 65.44 | 4,845,258 | -0.88(-1.32%) |
Sep 12, 2023 | 66.14 | 66.59 | 65.98 | 66.32 | 4,433,886 | +0.73(+1.11%) |
Sep 11, 2023 | 64.96 | 65.62 | 64.72 | 65.59 | 6,527,093 | -1.60(-2.37%) |
Sep 08, 2023 | 67.30 | 67.46 | 67.03 | 67.19 | 4,439,353 | +0.22(+0.32%) |
Sep 07, 2023 | 66.32 | 67.22 | 66.27 | 66.97 | 2,953,157 | +0.98(+1.49%) |
Sep 06, 2023 | 66.26 | 66.32 | 65.60 | 65.99 | 5,093,157 | -0.63(-0.95%) |
Sep 05, 2023 | 67.32 | 67.33 | 66.56 | 66.62 | 2,605,857 | -0.49(-0.73%) |
Sep 01, 2023 | 67.36 | 67.47 | 66.85 | 67.11 | 2,614,616 | +0.32(+0.47%) |
Aug 31, 2023 | 67.95 | 67.95 | 66.73 | 66.79 | 4,414,597 | -1.02(-1.51%) |
Aug 30, 2023 | 68.41 | 68.53 | 67.75 | 67.82 | 3,026,562 | -0.28(-0.41%) |
Aug 29, 2023 | 67.34 | 68.12 | 67.31 | 68.09 | 2,813,158 | +0.49(+0.73%) |
Aug 28, 2023 | 67.57 | 67.70 | 67.28 | 67.60 | 2,001,109 | +0.38(+0.57%) |
Aug 25, 2023 | 67.01 | 67.41 | 66.24 | 67.22 | 3,798,352 | +0.35(+0.53%) |
Aug 24, 2023 | 67.79 | 68.10 | 66.86 | 66.86 | 3,927,527 | -1.19(-1.75%) |
Aug 23, 2023 | 67.62 | 68.16 | 67.35 | 68.05 | 4,256,776 | +0.33(+0.48%) |
Aug 22, 2023 | 67.77 | 67.93 | 67.35 | 67.73 | 4,397,294 | -0.11(-0.16%) |
Aug 21, 2023 | 67.94 | 68.09 | 67.48 | 67.84 | 4,145,077 | +0.41(+0.61%) |
Aug 18, 2023 | 67.34 | 67.74 | 67.07 | 67.42 | 7,741,870 | -0.65(-0.95%) |
Aug 17, 2023 | 68.19 | 68.71 | 68.07 | 68.07 | 6,531,102 | -0.58(-0.85%) |
Aug 16, 2023 | 67.91 | 68.97 | 67.89 | 68.66 | 5,656,993 | +0.20(+0.29%) |
Aug 15, 2023 | 68.88 | 69.06 | 68.29 | 68.46 | 4,308,994 | -1.31(-1.88%) |
Aug 14, 2023 | 68.97 | 69.83 | 68.88 | 69.77 | 3,902,202 | +0.46(+0.67%) |
Aug 11, 2023 | 68.65 | 69.51 | 68.48 | 69.31 | 3,604,252 | +0.03(+0.04%) |
Aug 10, 2023 | 69.97 | 70.42 | 69.27 | 69.28 | 3,936,222 | -0.47(-0.67%) |
Aug 09, 2023 | 69.36 | 70.02 | 69.30 | 69.74 | 4,418,442 | +0.78(+1.14%) |
Aug 08, 2023 | 68.22 | 69.11 | 68.19 | 68.96 | 5,562,251 | +0.54(+0.79%) |
Aug 07, 2023 | 68.00 | 68.48 | 67.80 | 68.42 | 4,977,242 | +0.50(+0.73%) |
Aug 04, 2023 | 67.71 | 68.40 | 67.68 | 67.92 | 4,153,435 | -0.24(-0.36%) |
Aug 03, 2023 | 67.14 | 68.27 | 67.12 | 68.17 | 6,335,613 | -0.81(-1.18%) |
Aug 02, 2023 | 68.81 | 69.43 | 68.65 | 68.98 | 5,488,638 | -0.93(-1.33%) |