Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 63.71 | 68.68 | 62.83 | 64.17 | 885,377 | -6.55(-9.26%) |
Oct 30, 2023 | 71.60 | 71.70 | 69.13 | 70.72 | 604,326 | +0.62(+0.88%) |
Oct 27, 2023 | 71.64 | 72.23 | 69.66 | 70.10 | 576,270 | -1.49(-2.09%) |
Oct 26, 2023 | 76.72 | 77.27 | 71.41 | 71.60 | 1,577,008 | -1.13(-1.55%) |
Oct 25, 2023 | 74.09 | 74.15 | 72.40 | 72.72 | 320,835 | -1.46(-1.97%) |
Oct 24, 2023 | 74.59 | 74.66 | 72.64 | 74.19 | 387,596 | +0.26(+0.35%) |
Oct 23, 2023 | 75.22 | 75.65 | 73.59 | 73.93 | 477,562 | -1.35(-1.80%) |
Oct 20, 2023 | 76.56 | 77.04 | 74.81 | 75.28 | 408,454 | -0.45(-0.59%) |
Oct 19, 2023 | 75.13 | 76.43 | 74.67 | 75.73 | 506,941 | +0.73(+0.97%) |
Oct 18, 2023 | 76.05 | 76.09 | 74.54 | 75.00 | 332,597 | -1.99(-2.59%) |
Oct 17, 2023 | 74.95 | 79.22 | 74.22 | 77.00 | 1,294,339 | +2.94(+3.97%) |
Oct 16, 2023 | 71.57 | 74.48 | 72.32 | 74.06 | 397,613 | +2.29(+3.19%) |
Oct 13, 2023 | 71.39 | 73.50 | 70.64 | 71.77 | 444,476 | +0.30(+0.42%) |
Oct 12, 2023 | 72.71 | 72.88 | 70.99 | 71.47 | 251,262 | -1.18(-1.62%) |
Oct 11, 2023 | 72.38 | 73.43 | 71.72 | 72.64 | 628,735 | +0.15(+0.21%) |
Oct 10, 2023 | 72.41 | 73.08 | 71.74 | 72.49 | 459,323 | +0.11(+0.15%) |
Oct 09, 2023 | 70.96 | 73.63 | 70.88 | 72.38 | 672,385 | +1.25(+1.75%) |
Oct 06, 2023 | 70.14 | 71.77 | 70.10 | 71.14 | 463,846 | +0.78(+1.10%) |
Oct 05, 2023 | 69.71 | 71.72 | 69.60 | 70.36 | 911,337 | -0.28(-0.39%) |
Oct 04, 2023 | 69.74 | 70.74 | 68.73 | 70.64 | 383,729 | +1.23(+1.77%) |
Oct 03, 2023 | 67.55 | 69.60 | 67.47 | 69.42 | 419,664 | +1.59(+2.35%) |
Oct 02, 2023 | 68.03 | 68.63 | 66.39 | 67.82 | 823,935 | -0.67(-0.97%) |
Sep 29, 2023 | 68.21 | 69.57 | 66.92 | 68.49 | 556,604 | +0.99(+1.46%) |
Sep 28, 2023 | 65.38 | 67.73 | 65.38 | 67.50 | 447,694 | +1.84(+2.81%) |
Sep 27, 2023 | 66.11 | 66.33 | 64.50 | 65.66 | 498,230 | +0.25(+0.38%) |
Sep 26, 2023 | 65.83 | 67.01 | 65.12 | 65.41 | 441,453 | -1.00(-1.50%) |
Sep 25, 2023 | 67.77 | 66.52 | 66.03 | 66.41 | 397,006 | +0.95(+1.45%) |
Sep 22, 2023 | 66.65 | 67.59 | 65.23 | 65.46 | 358,134 | -1.06(-1.59%) |
Sep 21, 2023 | 66.20 | 66.75 | 65.45 | 66.52 | 344,963 | -0.10(-0.15%) |
Sep 20, 2023 | 68.32 | 69.55 | 66.57 | 66.62 | 270,776 | -1.57(-2.31%) |
Sep 19, 2023 | 69.15 | 69.25 | 67.07 | 68.19 | 362,193 | -0.83(-1.20%) |
Sep 18, 2023 | 68.77 | 70.37 | 68.23 | 69.02 | 781,042 | +0.12(+0.17%) |
Sep 15, 2023 | 68.08 | 70.10 | 67.93 | 68.90 | 1,606,061 | +0.19(+0.28%) |
Sep 14, 2023 | 69.95 | 70.94 | 68.05 | 68.71 | 566,573 | -0.88(-1.26%) |
Sep 13, 2023 | 68.97 | 71.10 | 68.97 | 69.58 | 751,630 | -0.10(-0.14%) |
Sep 12, 2023 | 68.60 | 69.89 | 67.25 | 69.68 | 794,240 | +1.11(+1.61%) |
Sep 11, 2023 | 70.23 | 70.23 | 67.85 | 68.58 | 661,674 | -0.91(-1.30%) |
Sep 08, 2023 | 70.17 | 71.06 | 69.24 | 69.48 | 624,731 | -0.43(-0.61%) |
Sep 07, 2023 | 70.50 | 70.99 | 69.52 | 69.91 | 498,116 | -0.77(-1.09%) |
Sep 06, 2023 | 69.96 | 70.77 | 69.08 | 70.68 | 626,544 | +0.90(+1.28%) |
Sep 05, 2023 | 71.30 | 71.30 | 68.95 | 69.78 | 502,403 | -1.67(-2.34%) |
Sep 01, 2023 | 70.85 | 71.47 | 70.26 | 71.46 | 346,152 | +0.90(+1.27%) |
Aug 31, 2023 | 71.82 | 71.94 | 69.86 | 70.56 | 494,132 | -1.18(-1.64%) |
Aug 30, 2023 | 73.53 | 74.20 | 71.26 | 71.74 | 794,332 | -1.76(-2.40%) |
Aug 29, 2023 | 71.65 | 74.22 | 70.97 | 73.50 | 1,059,824 | +2.87(+4.06%) |
Aug 28, 2023 | 72.30 | 72.30 | 69.98 | 70.63 | 911,756 | -0.32(-0.45%) |
Aug 25, 2023 | 68.02 | 71.60 | 66.64 | 70.95 | 1,039,587 | +3.05(+4.49%) |
Aug 24, 2023 | 64.03 | 68.09 | 63.89 | 67.90 | 1,059,924 | +3.39(+5.25%) |
Aug 23, 2023 | 62.67 | 64.52 | 61.52 | 64.51 | 1,150,041 | +1.94(+3.11%) |
Aug 22, 2023 | 64.84 | 65.21 | 61.33 | 62.57 | 999,643 | -2.35(-3.62%) |
Aug 21, 2023 | 65.68 | 68.10 | 64.80 | 64.92 | 1,384,876 | +0.58(+0.90%) |
Aug 18, 2023 | 63.05 | 64.73 | 62.39 | 64.34 | 1,153,670 | +1.17(+1.85%) |
Aug 17, 2023 | 64.06 | 64.66 | 59.87 | 63.18 | 2,314,449 | -0.89(-1.38%) |
Aug 16, 2023 | 67.10 | 68.01 | 63.98 | 64.06 | 1,143,497 | -2.89(-4.32%) |
Aug 15, 2023 | 71.25 | 71.57 | 66.88 | 66.95 | 1,033,541 | -5.75(-7.91%) |
Aug 14, 2023 | 77.33 | 77.50 | 71.64 | 72.70 | 1,319,612 | -4.39(-5.69%) |
Aug 11, 2023 | 93.38 | 93.52 | 74.02 | 77.09 | 2,943,746 | -26.18(-25.35%) |
Aug 10, 2023 | 112.54 | 112.54 | 102.33 | 103.27 | 527,834 | -5.94(-5.44%) |
Aug 09, 2023 | 108.85 | 109.68 | 108.17 | 109.21 | 112,640 | +0.00(+0.00%) |
Aug 08, 2023 | 109.52 | 110.09 | 108.19 | 109.21 | 105,859 | -1.04(-0.95%) |
Aug 07, 2023 | 109.77 | 111.20 | 108.73 | 110.25 | 143,874 | +0.70(+0.64%) |
Aug 04, 2023 | 111.40 | 111.98 | 108.58 | 109.55 | 177,729 | -1.81(-1.62%) |
Aug 03, 2023 | 106.25 | 111.89 | 93.44 | 111.35 | 265,051 | -6.70(-5.68%) |
Aug 02, 2023 | 116.42 | 118.29 | 115.90 | 118.05 | 147,508 | +0.41(+0.35%) |