Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 65.48 | 66.40 | 65.18 | 66.35 | 3,140,263 | +0.48(+0.72%) |
Oct 30, 2023 | 65.40 | 66.24 | 65.30 | 65.88 | 3,773,324 | +0.47(+0.71%) |
Oct 27, 2023 | 64.46 | 65.61 | 64.46 | 65.41 | 5,317,437 | +1.44(+2.25%) |
Oct 26, 2023 | 65.59 | 66.05 | 63.37 | 63.97 | 4,442,913 | -1.81(-2.76%) |
Oct 25, 2023 | 66.28 | 66.98 | 65.53 | 65.79 | 4,619,244 | -0.60(-0.91%) |
Oct 24, 2023 | 65.84 | 66.60 | 65.47 | 66.39 | 4,111,723 | +1.40(+2.15%) |
Oct 23, 2023 | 64.91 | 65.72 | 64.15 | 65.00 | 2,969,711 | +0.00(+0.00%) |
Oct 20, 2023 | 65.89 | 66.32 | 64.44 | 65.00 | 4,681,977 | -1.10(-1.67%) |
Oct 19, 2023 | 66.31 | 67.73 | 65.86 | 66.10 | 4,817,554 | +0.14(+0.21%) |
Oct 18, 2023 | 66.32 | 67.39 | 65.94 | 65.96 | 3,482,624 | -1.00(-1.49%) |
Oct 17, 2023 | 66.33 | 67.69 | 65.77 | 66.96 | 4,279,467 | +0.14(+0.21%) |
Oct 16, 2023 | 66.94 | 67.66 | 66.33 | 66.82 | 5,463,268 | -0.28(-0.41%) |
Oct 13, 2023 | 68.46 | 69.66 | 66.82 | 67.10 | 4,701,181 | -1.00(-1.46%) |
Oct 12, 2023 | 69.06 | 69.79 | 67.70 | 68.09 | 4,360,379 | -1.27(-1.83%) |
Oct 11, 2023 | 67.29 | 69.37 | 67.14 | 69.36 | 5,159,770 | +2.33(+3.47%) |
Oct 10, 2023 | 66.41 | 67.59 | 66.41 | 67.04 | 8,152,542 | +0.79(+1.19%) |
Oct 09, 2023 | 65.32 | 66.52 | 65.08 | 66.25 | 6,096,945 | +0.76(+1.16%) |
Oct 06, 2023 | 65.79 | 66.14 | 64.98 | 65.49 | 8,167,299 | +0.22(+0.33%) |
Oct 05, 2023 | 65.37 | 66.13 | 63.43 | 65.27 | 7,432,430 | -1.00(-1.50%) |
Oct 04, 2023 | 66.38 | 66.93 | 65.54 | 66.27 | 6,159,569 | -0.04(-0.06%) |
Oct 03, 2023 | 67.79 | 67.98 | 65.89 | 66.31 | 4,389,776 | -0.45(-0.68%) |
Oct 02, 2023 | 67.66 | 68.37 | 66.41 | 66.76 | 3,957,401 | -1.18(-1.74%) |
Sep 29, 2023 | 68.14 | 68.63 | 67.60 | 67.94 | 6,469,671 | +0.39(+0.58%) |
Sep 28, 2023 | 67.26 | 68.31 | 67.12 | 67.55 | 3,600,335 | +0.54(+0.81%) |
Sep 27, 2023 | 68.83 | 69.01 | 66.30 | 67.01 | 5,714,102 | -0.97(-1.42%) |
Sep 26, 2023 | 68.83 | 69.06 | 67.97 | 67.97 | 3,259,591 | -1.08(-1.57%) |
Sep 25, 2023 | 69.22 | 69.13 | 68.44 | 69.06 | 4,281,960 | -0.02(-0.03%) |
Sep 22, 2023 | 67.78 | 69.61 | 67.67 | 69.08 | 4,558,293 | +1.59(+2.35%) |
Sep 21, 2023 | 67.31 | 68.24 | 67.10 | 67.49 | 3,966,742 | -0.49(-0.73%) |
Sep 20, 2023 | 68.94 | 69.48 | 67.91 | 67.98 | 3,133,672 | -0.95(-1.37%) |
Sep 19, 2023 | 68.84 | 69.43 | 68.32 | 68.93 | 3,898,173 | +0.74(+1.08%) |
Sep 18, 2023 | 68.05 | 68.49 | 67.45 | 68.19 | 3,576,317 | -0.14(-0.20%) |
Sep 15, 2023 | 69.92 | 70.10 | 67.70 | 68.33 | 6,179,176 | -1.84(-2.63%) |
Sep 14, 2023 | 69.49 | 70.17 | 69.15 | 70.17 | 5,188,716 | +0.70(+1.01%) |
Sep 13, 2023 | 69.94 | 70.21 | 68.79 | 69.47 | 2,840,792 | -0.28(-0.40%) |
Sep 12, 2023 | 70.66 | 71.27 | 69.61 | 69.75 | 5,590,963 | -1.41(-1.98%) |
Sep 11, 2023 | 70.13 | 71.81 | 69.58 | 71.16 | 7,553,044 | +1.64(+2.35%) |
Sep 08, 2023 | 68.41 | 69.91 | 68.13 | 69.52 | 5,628,594 | +1.50(+2.20%) |
Sep 07, 2023 | 68.51 | 69.64 | 67.62 | 68.02 | 7,755,635 | -1.47(-2.11%) |
Sep 06, 2023 | 67.06 | 69.50 | 66.89 | 69.49 | 7,690,933 | +2.34(+3.48%) |
Sep 05, 2023 | 67.11 | 68.86 | 66.60 | 67.16 | 9,596,862 | -0.09(-0.13%) |
Sep 01, 2023 | 63.20 | 69.31 | 62.97 | 67.24 | 32,521,680 | +11.78(+21.25%) |
Aug 31, 2023 | 55.21 | 56.01 | 54.79 | 55.46 | 7,196,068 | +0.54(+0.99%) |
Aug 30, 2023 | 53.92 | 55.17 | 52.88 | 54.92 | 6,429,144 | -0.80(-1.43%) |
Aug 29, 2023 | 56.39 | 56.49 | 55.54 | 55.72 | 5,008,047 | -0.68(-1.21%) |
Aug 28, 2023 | 55.58 | 56.70 | 55.29 | 56.40 | 3,298,306 | +0.97(+1.74%) |
Aug 25, 2023 | 55.99 | 56.09 | 54.85 | 55.43 | 2,718,692 | -0.49(-0.88%) |
Aug 24, 2023 | 56.64 | 56.86 | 55.44 | 55.92 | 3,981,137 | -0.12(-0.21%) |
Aug 23, 2023 | 55.44 | 56.13 | 54.94 | 56.04 | 2,680,837 | +1.02(+1.85%) |
Aug 22, 2023 | 55.65 | 55.78 | 54.78 | 55.03 | 2,219,955 | -0.25(-0.45%) |
Aug 21, 2023 | 54.32 | 55.67 | 54.32 | 55.27 | 4,133,367 | +1.10(+2.04%) |
Aug 18, 2023 | 53.75 | 54.58 | 53.58 | 54.17 | 2,357,334 | +0.07(+0.13%) |
Aug 17, 2023 | 54.53 | 55.06 | 53.87 | 54.10 | 4,022,748 | -0.36(-0.65%) |
Aug 16, 2023 | 54.91 | 55.52 | 54.39 | 54.45 | 1,859,846 | -0.50(-0.92%) |
Aug 15, 2023 | 55.78 | 55.90 | 54.92 | 54.96 | 2,311,457 | -1.02(-1.81%) |
Aug 14, 2023 | 55.74 | 56.17 | 55.51 | 55.97 | 2,285,580 | -0.08(-0.14%) |
Aug 11, 2023 | 55.29 | 56.78 | 54.98 | 56.05 | 3,161,920 | +0.83(+1.50%) |
Aug 10, 2023 | 56.40 | 56.58 | 54.65 | 55.22 | 3,233,534 | -0.56(-1.01%) |
Aug 09, 2023 | 56.67 | 57.07 | 55.76 | 55.79 | 2,792,920 | -1.00(-1.75%) |
Aug 08, 2023 | 54.28 | 57.91 | 54.06 | 56.78 | 8,373,992 | +2.97(+5.52%) |
Aug 07, 2023 | 52.79 | 53.88 | 52.79 | 53.81 | 2,776,896 | +1.31(+2.50%) |
Aug 04, 2023 | 52.85 | 53.80 | 52.32 | 52.50 | 2,569,284 | -0.27(-0.50%) |
Aug 03, 2023 | 51.77 | 53.21 | 51.33 | 52.77 | 2,652,338 | +0.55(+1.06%) |
Aug 02, 2023 | 52.30 | 52.52 | 51.74 | 52.22 | 2,828,192 | -0.41(-0.79%) |