Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 60.15 | 60.68 | 60.02 | 60.58 | 127,938 | +0.59(+0.98%) |
Oct 30, 2023 | 59.94 | 60.25 | 59.45 | 59.99 | 199,805 | +0.62(+1.04%) |
Oct 27, 2023 | 60.47 | 60.47 | 59.19 | 59.38 | 160,088 | -0.98(-1.63%) |
Oct 26, 2023 | 60.06 | 60.78 | 60.05 | 60.36 | 161,285 | +0.38(+0.63%) |
Oct 25, 2023 | 60.52 | 60.52 | 59.89 | 59.98 | 194,590 | -0.87(-1.43%) |
Oct 24, 2023 | 60.85 | 61.22 | 60.54 | 60.86 | 143,706 | +0.37(+0.61%) |
Oct 23, 2023 | 60.73 | 61.30 | 60.45 | 60.49 | 93,620 | -0.62(-1.01%) |
Oct 20, 2023 | 61.69 | 61.85 | 61.02 | 61.10 | 687,088 | -0.61(-0.98%) |
Oct 19, 2023 | 62.55 | 62.98 | 61.53 | 61.71 | 1,318,065 | -1.00(-1.60%) |
Oct 18, 2023 | 63.78 | 63.78 | 62.68 | 62.71 | 96,387 | -1.53(-2.38%) |
Oct 17, 2023 | 63.07 | 64.70 | 63.07 | 64.24 | 97,771 | +0.84(+1.33%) |
Oct 16, 2023 | 62.86 | 63.55 | 62.82 | 63.40 | 72,378 | +1.00(+1.61%) |
Oct 13, 2023 | 63.12 | 63.12 | 62.15 | 62.39 | 108,827 | -0.42(-0.66%) |
Oct 12, 2023 | 64.17 | 64.17 | 62.45 | 62.81 | 171,024 | -1.32(-2.06%) |
Oct 11, 2023 | 64.04 | 64.41 | 63.64 | 64.13 | 136,757 | +0.27(+0.42%) |
Oct 10, 2023 | 63.42 | 64.26 | 63.42 | 63.86 | 144,897 | +0.64(+1.02%) |
Oct 09, 2023 | 62.52 | 63.36 | 62.40 | 63.22 | 166,492 | +0.33(+0.52%) |
Oct 06, 2023 | 62.10 | 63.23 | 61.73 | 62.89 | 121,234 | +0.46(+0.73%) |
Oct 05, 2023 | 62.47 | 62.65 | 62.03 | 62.43 | 187,622 | -0.19(-0.30%) |
Oct 04, 2023 | 62.36 | 62.67 | 61.76 | 62.62 | 388,398 | +0.36(+0.57%) |
Oct 03, 2023 | 62.98 | 63.13 | 61.97 | 62.26 | 131,400 | -1.17(-1.85%) |
Oct 02, 2023 | 64.21 | 64.24 | 63.14 | 63.44 | 523,941 | -0.90(-1.40%) |
Sep 29, 2023 | 64.96 | 65.09 | 64.25 | 64.34 | 127,006 | -0.14(-0.22%) |
Sep 28, 2023 | 63.62 | 64.69 | 63.62 | 64.48 | 115,692 | +0.90(+1.42%) |
Sep 27, 2023 | 63.79 | 63.91 | 63.12 | 63.57 | 131,284 | +0.14(+0.22%) |
Sep 26, 2023 | 64.10 | 64.38 | 63.39 | 63.44 | 157,878 | -1.16(-1.80%) |
Sep 25, 2023 | 63.95 | 64.62 | 64.39 | 64.60 | 62,916 | +0.34(+0.52%) |
Sep 22, 2023 | 64.55 | 64.69 | 64.23 | 64.26 | 72,716 | -0.11(-0.17%) |
Sep 21, 2023 | 65.10 | 65.10 | 64.37 | 64.37 | 90,404 | -1.19(-1.82%) |
Sep 20, 2023 | 66.07 | 66.45 | 65.52 | 65.56 | 83,498 | -0.25(-0.38%) |
Sep 19, 2023 | 65.88 | 66.11 | 65.53 | 65.81 | 118,375 | -0.06(-0.09%) |
Sep 18, 2023 | 66.13 | 66.18 | 65.72 | 65.87 | 132,782 | -0.28(-0.42%) |
Sep 15, 2023 | 66.42 | 66.51 | 65.91 | 66.14 | 116,849 | -0.61(-0.92%) |
Sep 14, 2023 | 66.29 | 66.78 | 66.25 | 66.75 | 73,213 | +0.97(+1.47%) |
Sep 13, 2023 | 66.31 | 66.31 | 65.52 | 65.79 | 81,207 | -0.46(-0.70%) |
Sep 12, 2023 | 66.13 | 66.60 | 66.13 | 66.25 | 75,968 | -0.05(-0.07%) |
Sep 11, 2023 | 66.71 | 66.81 | 66.20 | 66.30 | 86,623 | +0.00(+0.00%) |
Sep 08, 2023 | 66.44 | 66.51 | 66.04 | 66.30 | 74,302 | -0.10(-0.15%) |
Sep 07, 2023 | 66.71 | 66.91 | 66.25 | 66.40 | 102,063 | -0.75(-1.12%) |
Sep 06, 2023 | 67.40 | 67.72 | 66.81 | 67.15 | 88,121 | -0.26(-0.38%) |
Sep 05, 2023 | 68.36 | 68.40 | 67.40 | 67.40 | 139,318 | -1.57(-2.28%) |
Sep 01, 2023 | 68.75 | 69.11 | 68.75 | 68.98 | 113,307 | +0.69(+1.01%) |
Aug 31, 2023 | 68.28 | 68.62 | 68.23 | 68.28 | 44,339 | +0.07(+0.10%) |
Aug 30, 2023 | 68.01 | 68.42 | 67.82 | 68.21 | 95,345 | +0.22(+0.32%) |
Aug 29, 2023 | 67.09 | 68.00 | 66.91 | 68.00 | 84,502 | +0.91(+1.35%) |
Aug 28, 2023 | 66.70 | 67.43 | 66.70 | 67.09 | 284,178 | +0.71(+1.07%) |
Aug 25, 2023 | 66.59 | 66.73 | 65.80 | 66.38 | 109,687 | +0.10(+0.15%) |
Aug 24, 2023 | 66.80 | 67.21 | 66.27 | 66.28 | 160,246 | -0.60(-0.90%) |
Aug 23, 2023 | 66.04 | 66.90 | 65.97 | 66.88 | 57,065 | +0.80(+1.21%) |
Aug 22, 2023 | 66.50 | 66.67 | 65.94 | 66.08 | 56,371 | -0.38(-0.56%) |
Aug 21, 2023 | 66.60 | 66.64 | 66.02 | 66.46 | 56,039 | -0.09(-0.13%) |
Aug 18, 2023 | 65.98 | 66.62 | 65.98 | 66.55 | 50,411 | +0.16(+0.24%) |
Aug 17, 2023 | 67.30 | 67.42 | 66.36 | 66.39 | 67,979 | -0.71(-1.06%) |
Aug 16, 2023 | 67.64 | 68.05 | 67.10 | 67.10 | 116,133 | -0.83(-1.22%) |
Aug 15, 2023 | 68.50 | 68.50 | 67.88 | 67.93 | 63,554 | -1.00(-1.45%) |
Aug 14, 2023 | 68.64 | 68.93 | 68.27 | 68.93 | 79,197 | +0.01(+0.01%) |
Aug 11, 2023 | 68.69 | 69.15 | 68.65 | 68.92 | 58,199 | -0.07(-0.10%) |
Aug 10, 2023 | 69.59 | 69.96 | 68.79 | 68.99 | 53,483 | -0.13(-0.19%) |
Aug 09, 2023 | 69.53 | 69.59 | 69.01 | 69.11 | 61,768 | -0.43(-0.62%) |
Aug 08, 2023 | 69.41 | 69.55 | 68.72 | 69.55 | 59,197 | -0.64(-0.91%) |
Aug 07, 2023 | 69.79 | 70.19 | 69.70 | 70.19 | 68,138 | +0.58(+0.84%) |
Aug 04, 2023 | 69.88 | 70.38 | 69.50 | 69.61 | 78,308 | -0.11(-0.16%) |
Aug 03, 2023 | 69.72 | 69.98 | 69.19 | 69.72 | 65,065 | -0.34(-0.48%) |
Aug 02, 2023 | 70.02 | 70.25 | 69.75 | 70.05 | 68,490 | -0.73(-1.03%) |