Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 64.64 | 64.84 | 64.41 | 64.72 | 91,901 | +0.18(+0.28%) |
Oct 30, 2023 | 64.43 | 64.58 | 64.24 | 64.54 | 54,542 | +0.84(+1.32%) |
Oct 27, 2023 | 64.28 | 64.28 | 63.60 | 63.70 | 92,349 | -0.26(-0.40%) |
Oct 26, 2023 | 64.22 | 64.32 | 63.75 | 63.96 | 111,102 | -0.39(-0.60%) |
Oct 25, 2023 | 64.55 | 64.78 | 64.28 | 64.35 | 126,399 | -0.38(-0.59%) |
Oct 24, 2023 | 64.54 | 64.76 | 64.45 | 64.73 | 45,869 | +0.34(+0.53%) |
Oct 23, 2023 | 64.17 | 64.76 | 63.93 | 64.39 | 39,084 | +0.06(+0.09%) |
Oct 20, 2023 | 64.65 | 64.82 | 64.31 | 64.33 | 57,257 | -0.59(-0.91%) |
Oct 19, 2023 | 65.28 | 65.63 | 64.80 | 64.92 | 50,127 | -0.53(-0.82%) |
Oct 18, 2023 | 66.02 | 66.02 | 65.42 | 65.45 | 47,821 | -1.01(-1.52%) |
Oct 17, 2023 | 66.00 | 66.74 | 66.00 | 66.46 | 160,009 | +0.03(+0.04%) |
Oct 16, 2023 | 66.13 | 66.50 | 66.00 | 66.43 | 49,156 | +0.41(+0.61%) |
Oct 13, 2023 | 66.35 | 66.56 | 65.93 | 66.03 | 56,114 | -0.45(-0.68%) |
Oct 12, 2023 | 67.09 | 67.09 | 66.32 | 66.48 | 67,297 | -0.61(-0.91%) |
Oct 11, 2023 | 67.24 | 67.27 | 66.75 | 67.09 | 55,896 | +0.21(+0.31%) |
Oct 10, 2023 | 66.65 | 67.10 | 66.63 | 66.89 | 58,079 | +0.91(+1.38%) |
Oct 09, 2023 | 65.54 | 66.07 | 65.48 | 65.98 | 40,230 | -0.09(-0.13%) |
Oct 06, 2023 | 65.21 | 66.25 | 64.93 | 66.07 | 93,164 | +0.70(+1.07%) |
Oct 05, 2023 | 65.26 | 65.57 | 65.08 | 65.36 | 183,157 | +0.47(+0.73%) |
Oct 04, 2023 | 64.91 | 65.02 | 64.32 | 64.89 | 183,912 | +0.23(+0.35%) |
Oct 03, 2023 | 64.93 | 65.05 | 64.51 | 64.66 | 357,430 | -0.81(-1.23%) |
Oct 02, 2023 | 65.93 | 65.93 | 65.24 | 65.47 | 65,305 | -0.83(-1.25%) |
Sep 29, 2023 | 67.09 | 67.10 | 66.14 | 66.29 | 51,727 | -0.22(-0.33%) |
Sep 28, 2023 | 66.16 | 66.72 | 66.05 | 66.51 | 71,039 | +0.53(+0.81%) |
Sep 27, 2023 | 66.44 | 66.44 | 65.59 | 65.98 | 55,030 | -0.26(-0.39%) |
Sep 26, 2023 | 66.54 | 66.68 | 66.15 | 66.23 | 48,006 | -0.79(-1.18%) |
Sep 25, 2023 | 66.74 | 67.03 | 66.84 | 67.03 | 28,191 | -0.21(-0.31%) |
Sep 22, 2023 | 67.58 | 67.70 | 67.13 | 67.23 | 41,499 | -0.16(-0.23%) |
Sep 21, 2023 | 67.76 | 67.81 | 67.37 | 67.39 | 41,851 | -0.89(-1.30%) |
Sep 20, 2023 | 68.83 | 69.13 | 68.26 | 68.28 | 117,972 | -0.15(-0.22%) |
Sep 19, 2023 | 68.55 | 68.74 | 68.32 | 68.43 | 41,079 | +0.05(+0.07%) |
Sep 18, 2023 | 68.36 | 68.53 | 68.16 | 68.38 | 31,093 | -0.19(-0.27%) |
Sep 15, 2023 | 68.90 | 69.00 | 68.54 | 68.57 | 114,365 | -0.14(-0.20%) |
Sep 14, 2023 | 68.46 | 68.81 | 68.46 | 68.71 | 93,871 | +0.79(+1.16%) |
Sep 13, 2023 | 67.91 | 68.14 | 67.77 | 67.92 | 50,418 | -0.23(-0.33%) |
Sep 12, 2023 | 68.00 | 68.31 | 68.00 | 68.14 | 16,363 | -0.19(-0.27%) |
Sep 11, 2023 | 68.15 | 68.46 | 68.03 | 68.33 | 31,596 | +0.68(+1.00%) |
Sep 08, 2023 | 67.58 | 67.85 | 67.50 | 67.65 | 67,307 | -0.02(-0.04%) |
Sep 07, 2023 | 67.64 | 67.84 | 67.51 | 67.68 | 24,287 | -0.16(-0.23%) |
Sep 06, 2023 | 67.94 | 67.99 | 67.64 | 67.84 | 153,185 | +0.00(+0.00%) |
Sep 05, 2023 | 68.24 | 68.24 | 67.84 | 67.84 | 116,201 | -0.67(-0.98%) |
Sep 01, 2023 | 69.07 | 69.11 | 68.39 | 68.51 | 21,106 | -0.06(-0.09%) |
Aug 31, 2023 | 68.86 | 68.91 | 68.41 | 68.57 | 28,038 | -0.32(-0.46%) |
Aug 30, 2023 | 68.97 | 69.15 | 68.78 | 68.88 | 33,505 | -0.05(-0.07%) |
Aug 29, 2023 | 67.94 | 68.98 | 67.94 | 68.93 | 39,307 | +0.89(+1.31%) |
Aug 28, 2023 | 67.80 | 68.08 | 67.80 | 68.04 | 62,588 | +0.67(+1.00%) |
Aug 25, 2023 | 67.37 | 67.56 | 66.90 | 67.37 | 35,863 | +0.39(+0.58%) |
Aug 24, 2023 | 67.51 | 67.68 | 66.96 | 66.99 | 39,141 | -0.82(-1.21%) |
Aug 23, 2023 | 67.49 | 67.94 | 67.49 | 67.81 | 34,044 | +0.69(+1.03%) |
Aug 22, 2023 | 67.48 | 67.48 | 67.05 | 67.11 | 42,371 | -0.11(-0.16%) |
Aug 21, 2023 | 67.13 | 67.33 | 66.93 | 67.22 | 89,590 | +0.21(+0.31%) |
Aug 18, 2023 | 66.62 | 67.11 | 66.62 | 67.02 | 64,605 | -0.03(-0.04%) |
Aug 17, 2023 | 67.60 | 67.68 | 66.96 | 67.05 | 45,728 | -0.44(-0.66%) |
Aug 16, 2023 | 67.76 | 68.00 | 67.44 | 67.49 | 38,066 | -0.48(-0.71%) |
Aug 15, 2023 | 68.33 | 68.33 | 67.84 | 67.97 | 59,379 | -0.70(-1.02%) |
Aug 14, 2023 | 68.38 | 68.81 | 68.18 | 68.68 | 17,610 | -0.29(-0.42%) |
Aug 11, 2023 | 68.99 | 69.19 | 68.83 | 68.96 | 21,737 | -0.42(-0.61%) |
Aug 10, 2023 | 69.80 | 70.24 | 69.36 | 69.39 | 50,857 | +0.15(+0.21%) |
Aug 09, 2023 | 69.27 | 69.42 | 69.12 | 69.24 | 35,362 | +0.10(+0.14%) |
Aug 08, 2023 | 68.89 | 69.23 | 68.77 | 69.14 | 493,390 | -0.28(-0.40%) |
Aug 07, 2023 | 69.27 | 69.42 | 69.04 | 69.42 | 99,828 | +0.49(+0.72%) |
Aug 04, 2023 | 69.06 | 69.46 | 68.80 | 68.92 | 81,282 | +0.14(+0.21%) |
Aug 03, 2023 | 68.54 | 68.96 | 68.45 | 68.78 | 299,621 | -0.20(-0.30%) |
Aug 02, 2023 | 69.40 | 69.46 | 68.88 | 68.98 | 450,954 | -1.18(-1.68%) |