Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 62.53 | 63.80 | 62.45 | 63.49 | 1,576,499 | +0.74(+1.17%) |
Oct 30, 2023 | 62.33 | 63.02 | 61.88 | 62.75 | 1,498,294 | +0.93(+1.51%) |
Oct 27, 2023 | 63.02 | 63.19 | 61.67 | 61.82 | 1,685,587 | -1.70(-2.68%) |
Oct 26, 2023 | 62.91 | 64.03 | 62.91 | 63.52 | 1,807,397 | +0.63(+1.00%) |
Oct 25, 2023 | 63.07 | 63.43 | 62.42 | 62.89 | 1,381,666 | -0.71(-1.11%) |
Oct 24, 2023 | 63.29 | 64.19 | 63.01 | 63.59 | 1,654,684 | +0.48(+0.76%) |
Oct 23, 2023 | 63.63 | 63.87 | 62.99 | 63.11 | 1,785,671 | -0.60(-0.94%) |
Oct 20, 2023 | 64.87 | 65.16 | 63.33 | 63.71 | 3,518,292 | -1.47(-2.26%) |
Oct 19, 2023 | 67.50 | 67.67 | 65.18 | 65.19 | 3,035,176 | -2.23(-3.31%) |
Oct 18, 2023 | 67.78 | 69.23 | 66.22 | 67.42 | 5,581,140 | +1.35(+2.04%) |
Oct 17, 2023 | 63.73 | 66.34 | 63.58 | 66.07 | 3,998,039 | +1.63(+2.53%) |
Oct 16, 2023 | 63.81 | 64.80 | 63.60 | 64.44 | 2,081,710 | +1.30(+2.05%) |
Oct 13, 2023 | 63.61 | 64.40 | 62.93 | 63.14 | 2,217,962 | +0.19(+0.30%) |
Oct 12, 2023 | 64.42 | 64.42 | 62.39 | 62.96 | 2,737,183 | -1.19(-1.85%) |
Oct 11, 2023 | 64.28 | 64.78 | 63.64 | 64.14 | 1,881,616 | -0.14(-0.21%) |
Oct 10, 2023 | 64.21 | 64.93 | 64.09 | 64.28 | 1,764,001 | +0.69(+1.08%) |
Oct 09, 2023 | 63.36 | 63.78 | 62.98 | 63.59 | 1,898,724 | -0.42(-0.66%) |
Oct 06, 2023 | 63.02 | 64.66 | 62.75 | 64.02 | 2,112,221 | +0.88(+1.40%) |
Oct 05, 2023 | 62.89 | 63.25 | 61.99 | 63.13 | 2,269,957 | -0.19(-0.29%) |
Oct 04, 2023 | 63.66 | 64.09 | 62.49 | 63.32 | 2,189,880 | -0.32(-0.51%) |
Oct 03, 2023 | 64.29 | 64.50 | 63.27 | 63.64 | 1,512,019 | -1.38(-2.12%) |
Oct 02, 2023 | 65.64 | 65.95 | 64.44 | 65.02 | 1,873,325 | -0.76(-1.15%) |
Sep 29, 2023 | 66.19 | 67.04 | 65.66 | 65.78 | 1,697,233 | +0.09(+0.13%) |
Sep 28, 2023 | 64.97 | 66.09 | 64.97 | 65.69 | 1,305,229 | +0.76(+1.17%) |
Sep 27, 2023 | 65.19 | 65.40 | 64.39 | 64.93 | 1,519,530 | -0.05(-0.07%) |
Sep 26, 2023 | 65.09 | 65.91 | 64.81 | 64.98 | 1,430,525 | -0.76(-1.15%) |
Sep 25, 2023 | 65.37 | 65.75 | 65.44 | 65.74 | 1,432,767 | -0.19(-0.29%) |
Sep 22, 2023 | 66.99 | 67.14 | 65.74 | 65.93 | 1,148,660 | -0.98(-1.47%) |
Sep 21, 2023 | 67.31 | 67.59 | 66.64 | 66.91 | 1,326,585 | -0.85(-1.25%) |
Sep 20, 2023 | 69.06 | 69.24 | 67.70 | 67.76 | 1,727,804 | -0.84(-1.22%) |
Sep 19, 2023 | 69.33 | 69.66 | 68.23 | 68.59 | 1,887,510 | -0.69(-1.00%) |
Sep 18, 2023 | 69.67 | 69.72 | 68.58 | 69.28 | 1,850,056 | -0.57(-0.82%) |
Sep 15, 2023 | 69.61 | 70.01 | 69.21 | 69.86 | 6,974,434 | -0.53(-0.75%) |
Sep 14, 2023 | 70.10 | 70.48 | 69.67 | 70.38 | 2,571,985 | +1.11(+1.60%) |
Sep 13, 2023 | 70.07 | 70.16 | 68.61 | 69.27 | 2,313,813 | -0.23(-0.34%) |
Sep 12, 2023 | 69.40 | 70.29 | 68.50 | 69.51 | 2,623,169 | +0.10(+0.14%) |
Sep 11, 2023 | 69.51 | 71.97 | 69.04 | 69.41 | 3,870,490 | +1.20(+1.75%) |
Sep 08, 2023 | 67.52 | 68.47 | 66.72 | 68.21 | 1,693,895 | +0.63(+0.94%) |
Sep 07, 2023 | 67.78 | 68.27 | 66.85 | 67.58 | 2,269,124 | -0.34(-0.50%) |
Sep 06, 2023 | 67.58 | 68.11 | 67.21 | 67.92 | 1,897,924 | -0.21(-0.31%) |
Sep 05, 2023 | 67.62 | 68.66 | 67.33 | 68.14 | 2,059,761 | +0.22(+0.33%) |
Sep 01, 2023 | 67.46 | 68.42 | 67.36 | 67.91 | 1,623,769 | +1.08(+1.61%) |
Aug 31, 2023 | 66.75 | 67.02 | 66.45 | 66.83 | 2,205,728 | +0.28(+0.42%) |
Aug 30, 2023 | 66.64 | 67.11 | 66.26 | 66.55 | 1,197,070 | -0.07(-0.10%) |
Aug 29, 2023 | 66.49 | 66.97 | 66.14 | 66.62 | 1,270,997 | +0.12(+0.18%) |
Aug 28, 2023 | 66.13 | 66.80 | 66.05 | 66.50 | 1,065,871 | +0.83(+1.26%) |
Aug 25, 2023 | 66.16 | 66.63 | 65.20 | 65.68 | 1,187,052 | -0.19(-0.30%) |
Aug 24, 2023 | 65.53 | 66.99 | 65.30 | 65.87 | 1,395,281 | +0.19(+0.30%) |
Aug 23, 2023 | 64.41 | 65.75 | 64.05 | 65.68 | 2,143,821 | +1.65(+2.58%) |
Aug 22, 2023 | 65.92 | 66.10 | 63.96 | 64.02 | 2,180,501 | -1.53(-2.33%) |
Aug 21, 2023 | 65.77 | 66.19 | 64.58 | 65.55 | 1,911,051 | -0.52(-0.78%) |
Aug 18, 2023 | 65.64 | 66.56 | 65.52 | 66.07 | 1,437,957 | -0.34(-0.51%) |
Aug 17, 2023 | 67.54 | 67.76 | 66.16 | 66.41 | 1,859,151 | -0.52(-0.77%) |
Aug 16, 2023 | 67.29 | 67.79 | 66.88 | 66.92 | 1,968,729 | -0.71(-1.05%) |
Aug 15, 2023 | 68.47 | 68.54 | 67.36 | 67.63 | 1,706,972 | -1.73(-2.50%) |
Aug 14, 2023 | 71.06 | 71.06 | 68.96 | 69.36 | 2,285,422 | -2.28(-3.18%) |
Aug 11, 2023 | 70.52 | 72.20 | 70.52 | 71.64 | 2,986,395 | +0.53(+0.75%) |
Aug 10, 2023 | 70.55 | 71.82 | 70.55 | 71.10 | 2,756,284 | +0.88(+1.25%) |
Aug 09, 2023 | 70.55 | 71.58 | 70.18 | 70.23 | 3,476,765 | -0.49(-0.69%) |
Aug 08, 2023 | 70.08 | 70.87 | 68.76 | 70.71 | 3,306,177 | -1.14(-1.58%) |
Aug 07, 2023 | 71.82 | 72.61 | 71.82 | 71.85 | 2,760,355 | +0.74(+1.04%) |
Aug 04, 2023 | 71.12 | 72.14 | 70.90 | 71.11 | 2,545,167 | +0.14(+0.19%) |
Aug 03, 2023 | 70.48 | 71.65 | 70.11 | 70.98 | 3,009,993 | +0.28(+0.40%) |
Aug 02, 2023 | 69.21 | 70.81 | 68.93 | 70.69 | 2,942,287 | +0.56(+0.80%) |