Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 57.27 | 59.69 | 56.46 | 59.57 | 7,071,689 | +3.22(+5.71%) |
Oct 30, 2023 | 56.88 | 57.25 | 55.02 | 56.35 | 4,371,390 | +0.00(+0.00%) |
Oct 27, 2023 | 56.88 | 57.46 | 56.01 | 56.35 | 3,997,227 | -0.06(-0.11%) |
Oct 26, 2023 | 58.25 | 58.66 | 55.68 | 56.41 | 6,320,449 | -2.09(-3.57%) |
Oct 25, 2023 | 62.75 | 64.24 | 58.16 | 58.50 | 6,661,205 | -2.92(-4.75%) |
Oct 24, 2023 | 61.67 | 63.07 | 60.62 | 61.42 | 5,603,135 | +0.24(+0.39%) |
Oct 23, 2023 | 59.58 | 62.03 | 58.90 | 61.18 | 6,279,269 | +1.38(+2.31%) |
Oct 20, 2023 | 62.40 | 62.63 | 59.66 | 59.80 | 5,242,412 | -2.68(-4.29%) |
Oct 19, 2023 | 64.05 | 64.80 | 62.12 | 62.48 | 6,138,535 | +0.38(+0.61%) |
Oct 18, 2023 | 66.60 | 66.80 | 62.02 | 62.10 | 10,568,835 | -6.33(-9.25%) |
Oct 17, 2023 | 66.09 | 68.89 | 66.05 | 68.43 | 4,103,995 | +1.28(+1.91%) |
Oct 16, 2023 | 66.34 | 67.92 | 65.25 | 67.15 | 4,419,243 | +1.08(+1.63%) |
Oct 13, 2023 | 67.33 | 67.99 | 65.33 | 66.07 | 4,777,881 | -1.70(-2.51%) |
Oct 12, 2023 | 71.38 | 71.46 | 67.61 | 67.77 | 5,517,005 | -3.59(-5.03%) |
Oct 11, 2023 | 72.98 | 73.89 | 71.21 | 71.36 | 4,155,866 | -1.57(-2.15%) |
Oct 10, 2023 | 72.00 | 75.45 | 72.00 | 72.93 | 4,815,765 | +1.21(+1.69%) |
Oct 09, 2023 | 70.69 | 72.04 | 69.34 | 71.72 | 3,385,244 | -0.11(-0.15%) |
Oct 06, 2023 | 68.26 | 72.14 | 68.22 | 71.83 | 4,698,646 | +1.79(+2.56%) |
Oct 05, 2023 | 69.51 | 70.54 | 67.78 | 70.04 | 4,835,246 | -0.13(-0.19%) |
Oct 04, 2023 | 68.84 | 70.45 | 67.70 | 70.17 | 4,608,481 | +1.52(+2.21%) |
Oct 03, 2023 | 69.50 | 71.27 | 68.20 | 68.65 | 4,567,541 | -1.85(-2.62%) |
Oct 02, 2023 | 70.21 | 71.99 | 69.15 | 70.50 | 4,178,861 | -0.09(-0.13%) |
Sep 29, 2023 | 69.62 | 70.93 | 68.48 | 70.59 | 6,355,841 | +2.51(+3.69%) |
Sep 28, 2023 | 68.15 | 68.77 | 66.66 | 68.08 | 4,472,725 | +0.44(+0.65%) |
Sep 27, 2023 | 68.23 | 69.30 | 67.01 | 67.64 | 3,863,653 | -0.23(-0.34%) |
Sep 26, 2023 | 68.31 | 69.21 | 67.65 | 67.87 | 4,243,109 | -0.68(-0.99%) |
Sep 25, 2023 | 68.86 | 68.88 | 68.16 | 68.55 | 4,964,891 | -0.72(-1.04%) |
Sep 22, 2023 | 73.00 | 73.20 | 69.17 | 69.27 | 5,890,107 | -2.36(-3.29%) |
Sep 21, 2023 | 70.01 | 73.33 | 70.00 | 71.63 | 7,971,828 | +0.14(+0.20%) |
Sep 20, 2023 | 74.35 | 74.91 | 71.46 | 71.49 | 4,169,463 | -2.32(-3.14%) |
Sep 19, 2023 | 74.09 | 74.65 | 71.96 | 73.81 | 6,018,012 | -0.58(-0.78%) |
Sep 18, 2023 | 75.88 | 76.02 | 74.27 | 74.39 | 4,808,249 | -1.87(-2.45%) |
Sep 15, 2023 | 77.70 | 78.21 | 75.68 | 76.26 | 4,941,061 | -1.54(-1.98%) |
Sep 14, 2023 | 79.14 | 79.33 | 77.45 | 77.80 | 5,149,256 | -0.64(-0.82%) |
Sep 13, 2023 | 81.28 | 81.70 | 78.22 | 78.44 | 5,891,368 | -2.86(-3.52%) |
Sep 12, 2023 | 83.66 | 85.77 | 81.23 | 81.30 | 7,544,230 | -2.95(-3.50%) |
Sep 11, 2023 | 84.58 | 88.42 | 83.60 | 84.25 | 8,175,892 | +0.78(+0.93%) |
Sep 08, 2023 | 83.28 | 86.45 | 82.10 | 83.47 | 8,516,319 | -0.15(-0.18%) |
Sep 07, 2023 | 84.63 | 86.96 | 83.04 | 83.62 | 10,406,111 | -2.57(-2.98%) |
Sep 06, 2023 | 92.89 | 95.84 | 83.59 | 86.19 | 31,711,032 | +2.46(+2.94%) |
Sep 05, 2023 | 80.58 | 84.16 | 80.52 | 83.73 | 6,548,638 | +2.01(+2.46%) |
Sep 01, 2023 | 81.83 | 82.57 | 77.80 | 81.72 | 7,170,716 | +0.52(+0.64%) |
Aug 31, 2023 | 81.35 | 82.47 | 80.10 | 81.20 | 4,457,988 | +0.18(+0.22%) |
Aug 30, 2023 | 80.00 | 81.16 | 78.64 | 81.02 | 4,480,402 | +0.77(+0.96%) |
Aug 29, 2023 | 76.73 | 80.31 | 76.18 | 80.25 | 4,600,801 | +3.52(+4.59%) |
Aug 28, 2023 | 77.67 | 77.82 | 76.05 | 76.73 | 2,775,149 | -0.22(-0.29%) |
Aug 25, 2023 | 75.82 | 77.90 | 75.42 | 76.95 | 3,236,854 | +0.80(+1.05%) |
Aug 24, 2023 | 80.38 | 81.00 | 75.12 | 76.15 | 6,363,464 | -4.12(-5.13%) |
Aug 23, 2023 | 78.52 | 80.86 | 77.81 | 80.27 | 4,387,793 | +1.61(+2.05%) |
Aug 22, 2023 | 78.70 | 79.48 | 76.30 | 78.66 | 3,707,501 | +0.47(+0.60%) |
Aug 21, 2023 | 79.10 | 79.99 | 77.35 | 78.19 | 4,346,212 | -1.11(-1.40%) |
Aug 18, 2023 | 76.00 | 80.82 | 75.65 | 79.30 | 7,288,294 | +2.07(+2.68%) |
Aug 17, 2023 | 80.83 | 81.10 | 77.13 | 77.23 | 6,434,399 | -3.38(-4.19%) |
Aug 16, 2023 | 82.02 | 82.35 | 78.66 | 80.61 | 7,035,785 | -2.08(-2.52%) |
Aug 15, 2023 | 81.50 | 84.44 | 80.23 | 82.69 | 7,242,767 | +0.43(+0.52%) |
Aug 14, 2023 | 78.35 | 82.29 | 78.28 | 82.26 | 5,496,251 | +3.00(+3.79%) |
Aug 11, 2023 | 78.28 | 80.25 | 77.91 | 79.26 | 5,076,957 | +0.43(+0.55%) |
Aug 10, 2023 | 82.67 | 83.50 | 78.80 | 78.83 | 7,158,492 | -2.81(-3.44%) |
Aug 09, 2023 | 87.12 | 87.47 | 81.50 | 81.64 | 6,793,662 | -4.90(-5.66%) |
Aug 08, 2023 | 86.50 | 87.20 | 84.41 | 86.54 | 6,002,959 | -1.86(-2.10%) |
Aug 07, 2023 | 86.90 | 88.56 | 85.28 | 88.40 | 6,582,400 | +2.05(+2.37%) |
Aug 04, 2023 | 88.59 | 89.15 | 85.81 | 86.35 | 7,831,784 | -2.12(-2.40%) |
Aug 03, 2023 | 88.89 | 91.25 | 87.90 | 88.47 | 9,224,156 | -2.78(-3.05%) |
Aug 02, 2023 | 95.18 | 96.35 | 90.41 | 91.25 | 12,204,949 | -6.24(-6.40%) |