Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 60.54 | 65.95 | 60.01 | 62.18 | 399,347 | -10.58(-14.54%) |
Oct 30, 2023 | 71.41 | 73.23 | 70.39 | 72.76 | 122,993 | +2.29(+3.25%) |
Oct 27, 2023 | 74.27 | 74.27 | 69.17 | 70.47 | 207,545 | -4.11(-5.51%) |
Oct 26, 2023 | 73.32 | 75.63 | 72.61 | 74.58 | 78,692 | +1.21(+1.65%) |
Oct 25, 2023 | 72.98 | 73.42 | 71.72 | 73.37 | 110,946 | -0.21(-0.29%) |
Oct 24, 2023 | 73.67 | 74.54 | 72.58 | 73.58 | 84,020 | +0.20(+0.27%) |
Oct 23, 2023 | 72.74 | 75.35 | 72.21 | 73.38 | 107,478 | +0.18(+0.25%) |
Oct 20, 2023 | 74.19 | 74.62 | 73.12 | 73.20 | 150,626 | -0.62(-0.84%) |
Oct 19, 2023 | 74.89 | 74.89 | 73.40 | 73.82 | 114,444 | -1.50(-1.99%) |
Oct 18, 2023 | 76.99 | 76.99 | 75.32 | 75.32 | 60,075 | -2.37(-3.05%) |
Oct 17, 2023 | 78.12 | 79.22 | 77.60 | 77.69 | 78,431 | -0.51(-0.65%) |
Oct 16, 2023 | 77.02 | 79.10 | 76.88 | 78.20 | 84,905 | +1.65(+2.16%) |
Oct 13, 2023 | 78.27 | 78.45 | 76.01 | 76.55 | 70,954 | -1.60(-2.05%) |
Oct 12, 2023 | 77.01 | 78.33 | 75.55 | 78.15 | 69,488 | +0.89(+1.15%) |
Oct 11, 2023 | 77.01 | 77.42 | 75.74 | 77.26 | 52,498 | +0.26(+0.34%) |
Oct 10, 2023 | 77.95 | 78.40 | 76.78 | 77.00 | 66,593 | -0.55(-0.71%) |
Oct 09, 2023 | 75.60 | 77.91 | 75.15 | 77.55 | 63,130 | +1.15(+1.51%) |
Oct 06, 2023 | 75.73 | 76.95 | 75.08 | 76.40 | 96,780 | +0.01(+0.01%) |
Oct 05, 2023 | 76.45 | 76.74 | 75.69 | 76.39 | 114,013 | +0.05(+0.07%) |
Oct 04, 2023 | 75.39 | 76.61 | 74.82 | 76.34 | 56,041 | +0.80(+1.06%) |
Oct 03, 2023 | 74.52 | 75.79 | 73.62 | 75.54 | 59,071 | +0.54(+0.72%) |
Oct 02, 2023 | 75.29 | 75.60 | 74.05 | 75.00 | 86,006 | -0.76(-1.00%) |
Sep 29, 2023 | 76.98 | 76.98 | 75.02 | 75.76 | 99,035 | -0.79(-1.03%) |
Sep 28, 2023 | 75.18 | 77.34 | 75.18 | 76.55 | 126,214 | +1.15(+1.53%) |
Sep 27, 2023 | 74.11 | 76.14 | 73.63 | 75.40 | 72,743 | +1.74(+2.36%) |
Sep 26, 2023 | 74.47 | 74.89 | 73.49 | 73.66 | 69,659 | -0.93(-1.25%) |
Sep 25, 2023 | 73.69 | 75.15 | 74.30 | 74.59 | 78,036 | +0.70(+0.95%) |
Sep 22, 2023 | 76.23 | 76.56 | 73.33 | 73.89 | 117,518 | -2.20(-2.89%) |
Sep 21, 2023 | 77.03 | 77.03 | 76.04 | 76.09 | 56,255 | -1.82(-2.34%) |
Sep 20, 2023 | 78.92 | 80.23 | 77.77 | 77.91 | 69,761 | -0.59(-0.75%) |
Sep 19, 2023 | 77.78 | 78.72 | 77.50 | 78.50 | 86,386 | +0.81(+1.04%) |
Sep 18, 2023 | 78.94 | 79.51 | 77.42 | 77.69 | 58,110 | -0.95(-1.21%) |
Sep 15, 2023 | 78.97 | 80.16 | 78.18 | 78.64 | 364,596 | -0.15(-0.19%) |
Sep 14, 2023 | 77.27 | 79.39 | 77.24 | 78.79 | 85,615 | +2.07(+2.70%) |
Sep 13, 2023 | 77.29 | 77.70 | 76.48 | 76.72 | 79,365 | -0.45(-0.58%) |
Sep 12, 2023 | 77.47 | 78.84 | 76.81 | 77.17 | 76,903 | -0.76(-0.98%) |
Sep 11, 2023 | 79.19 | 79.97 | 77.36 | 77.93 | 89,103 | -0.67(-0.85%) |
Sep 08, 2023 | 78.46 | 78.82 | 77.18 | 78.60 | 89,301 | +0.56(+0.72%) |
Sep 07, 2023 | 81.68 | 81.68 | 77.19 | 78.04 | 92,478 | -3.79(-4.63%) |
Sep 06, 2023 | 81.60 | 83.09 | 81.08 | 81.83 | 64,367 | +0.45(+0.55%) |
Sep 05, 2023 | 83.58 | 85.03 | 78.81 | 81.38 | 126,408 | -2.97(-3.52%) |
Sep 01, 2023 | 83.20 | 84.58 | 81.86 | 84.35 | 71,184 | +1.84(+2.23%) |
Aug 31, 2023 | 81.82 | 83.69 | 81.76 | 82.51 | 83,041 | +0.66(+0.81%) |
Aug 30, 2023 | 81.37 | 82.61 | 81.05 | 81.85 | 36,875 | +0.24(+0.29%) |
Aug 29, 2023 | 80.40 | 81.67 | 80.07 | 81.61 | 54,411 | +1.12(+1.39%) |
Aug 28, 2023 | 80.20 | 83.63 | 79.67 | 80.49 | 57,977 | +0.65(+0.81%) |
Aug 25, 2023 | 79.47 | 79.88 | 78.81 | 79.84 | 52,973 | +0.43(+0.54%) |
Aug 24, 2023 | 80.22 | 80.89 | 79.19 | 79.41 | 72,064 | -1.18(-1.46%) |
Aug 23, 2023 | 80.44 | 81.11 | 80.35 | 80.59 | 73,911 | +0.03(+0.04%) |
Aug 22, 2023 | 82.28 | 83.40 | 80.11 | 80.56 | 72,087 | -1.79(-2.17%) |
Aug 21, 2023 | 82.17 | 83.29 | 81.89 | 82.35 | 73,132 | +0.20(+0.24%) |
Aug 18, 2023 | 81.53 | 82.70 | 81.32 | 82.15 | 108,637 | +0.03(+0.04%) |
Aug 17, 2023 | 83.79 | 84.19 | 82.01 | 82.12 | 51,737 | -1.63(-1.95%) |
Aug 16, 2023 | 84.49 | 85.04 | 83.64 | 83.75 | 58,358 | -0.79(-0.93%) |
Aug 15, 2023 | 84.26 | 84.75 | 83.58 | 84.54 | 43,637 | -0.40(-0.47%) |
Aug 14, 2023 | 85.72 | 86.01 | 83.93 | 84.94 | 93,701 | -1.55(-1.79%) |
Aug 11, 2023 | 84.96 | 87.05 | 84.89 | 86.49 | 97,848 | +1.13(+1.32%) |
Aug 10, 2023 | 87.46 | 88.04 | 85.20 | 85.36 | 54,449 | -1.94(-2.22%) |
Aug 09, 2023 | 89.13 | 89.13 | 86.57 | 87.30 | 94,386 | -1.74(-1.95%) |
Aug 08, 2023 | 88.73 | 89.13 | 86.13 | 89.04 | 73,971 | -0.95(-1.06%) |
Aug 07, 2023 | 89.45 | 91.11 | 89.03 | 89.99 | 72,599 | +0.64(+0.72%) |
Aug 04, 2023 | 88.88 | 90.23 | 88.80 | 89.35 | 77,569 | +0.55(+0.62%) |
Aug 03, 2023 | 88.61 | 89.62 | 86.05 | 88.80 | 108,779 | +0.11(+0.12%) |
Aug 02, 2023 | 86.41 | 88.94 | 86.41 | 88.69 | 109,721 | +1.98(+2.28%) |