Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 61.38 | 61.80 | 61.29 | 61.80 | 42,176 | +0.50(+0.82%) |
Oct 30, 2023 | 60.90 | 61.44 | 60.87 | 61.30 | 50,039 | +0.65(+1.07%) |
Oct 27, 2023 | 61.50 | 61.50 | 60.51 | 60.65 | 36,632 | -0.75(-1.22%) |
Oct 26, 2023 | 61.50 | 61.84 | 61.40 | 61.40 | 75,070 | -0.28(-0.45%) |
Oct 25, 2023 | 61.94 | 62.10 | 61.65 | 61.68 | 23,870 | -0.68(-1.09%) |
Oct 24, 2023 | 62.22 | 62.59 | 62.15 | 62.36 | 29,275 | +0.39(+0.64%) |
Oct 23, 2023 | 62.19 | 62.48 | 61.94 | 61.96 | 31,466 | -0.43(-0.69%) |
Oct 20, 2023 | 62.87 | 63.07 | 62.39 | 62.40 | 45,510 | -0.60(-0.95%) |
Oct 19, 2023 | 63.70 | 63.77 | 62.97 | 63.00 | 57,228 | -0.63(-0.99%) |
Oct 18, 2023 | 64.09 | 64.11 | 63.49 | 63.62 | 13,793 | -0.63(-0.97%) |
Oct 17, 2023 | 63.67 | 64.51 | 63.67 | 64.25 | 15,383 | +0.20(+0.31%) |
Oct 16, 2023 | 63.81 | 64.22 | 63.81 | 64.05 | 33,497 | +0.62(+0.98%) |
Oct 13, 2023 | 63.67 | 63.93 | 63.31 | 63.43 | 40,649 | -0.00(-0.00%) |
Oct 12, 2023 | 64.03 | 64.04 | 63.20 | 63.43 | 10,343 | -0.50(-0.78%) |
Oct 11, 2023 | 64.06 | 64.09 | 63.60 | 63.93 | 27,599 | +0.00(+0.00%) |
Oct 10, 2023 | 63.95 | 64.20 | 63.91 | 63.93 | 52,995 | +0.39(+0.62%) |
Oct 09, 2023 | 62.96 | 63.59 | 62.89 | 63.54 | 401,888 | +0.54(+0.86%) |
Oct 06, 2023 | 62.39 | 63.30 | 61.92 | 63.00 | 105,293 | +0.45(+0.72%) |
Oct 05, 2023 | 62.67 | 62.67 | 62.25 | 62.55 | 25,731 | -0.20(-0.32%) |
Oct 04, 2023 | 62.56 | 62.76 | 62.16 | 62.75 | 26,876 | +0.12(+0.19%) |
Oct 03, 2023 | 62.99 | 63.14 | 62.40 | 62.63 | 115,465 | -0.54(-0.86%) |
Oct 02, 2023 | 63.68 | 63.68 | 62.83 | 63.17 | 23,643 | -0.55(-0.86%) |
Sep 29, 2023 | 64.37 | 64.37 | 63.56 | 63.72 | 48,685 | -0.33(-0.51%) |
Sep 28, 2023 | 63.82 | 64.26 | 63.77 | 64.05 | 29,596 | +0.35(+0.54%) |
Sep 27, 2023 | 64.05 | 64.05 | 63.29 | 63.70 | 31,731 | -0.03(-0.05%) |
Sep 26, 2023 | 64.26 | 64.26 | 63.66 | 63.73 | 18,675 | -0.80(-1.24%) |
Sep 25, 2023 | 64.07 | 64.53 | 64.26 | 64.53 | 127,538 | +0.18(+0.29%) |
Sep 22, 2023 | 64.58 | 64.71 | 64.32 | 64.35 | 88,717 | -0.20(-0.32%) |
Sep 21, 2023 | 65.11 | 65.11 | 64.55 | 64.55 | 70,772 | -0.88(-1.35%) |
Sep 20, 2023 | 65.81 | 66.09 | 65.43 | 65.43 | 54,211 | -0.26(-0.40%) |
Sep 19, 2023 | 65.76 | 65.89 | 65.42 | 65.69 | 44,422 | -0.20(-0.30%) |
Sep 18, 2023 | 65.97 | 66.04 | 65.71 | 65.89 | 50,584 | +0.05(+0.07%) |
Sep 15, 2023 | 66.19 | 66.34 | 65.82 | 65.84 | 42,521 | -0.59(-0.89%) |
Sep 14, 2023 | 66.03 | 66.48 | 66.03 | 66.44 | 46,978 | +0.74(+1.13%) |
Sep 13, 2023 | 65.77 | 65.94 | 65.56 | 65.69 | 52,231 | -0.03(-0.04%) |
Sep 12, 2023 | 65.65 | 66.03 | 65.63 | 65.72 | 329,511 | +0.02(+0.03%) |
Sep 11, 2023 | 65.84 | 65.84 | 65.62 | 65.70 | 41,710 | +0.20(+0.30%) |
Sep 08, 2023 | 65.47 | 65.58 | 65.39 | 65.51 | 7,981 | +0.15(+0.23%) |
Sep 07, 2023 | 65.22 | 65.50 | 65.22 | 65.36 | 12,424 | -0.04(-0.07%) |
Sep 06, 2023 | 65.66 | 65.66 | 65.18 | 65.40 | 25,954 | -0.23(-0.35%) |
Sep 05, 2023 | 66.30 | 66.30 | 65.64 | 65.64 | 6,738 | -0.58(-0.87%) |
Sep 01, 2023 | 66.41 | 66.47 | 66.06 | 66.21 | 11,856 | +0.20(+0.31%) |
Aug 31, 2023 | 66.24 | 66.31 | 66.01 | 66.01 | 24,409 | -0.20(-0.30%) |
Aug 30, 2023 | 66.06 | 66.24 | 66.03 | 66.21 | 16,257 | +0.15(+0.22%) |
Aug 29, 2023 | 65.38 | 66.07 | 65.38 | 66.07 | 14,774 | +0.67(+1.02%) |
Aug 28, 2023 | 65.47 | 65.55 | 65.19 | 65.40 | 24,641 | +0.40(+0.61%) |
Aug 25, 2023 | 65.01 | 65.19 | 64.49 | 65.00 | 17,130 | +0.33(+0.51%) |
Aug 24, 2023 | 65.32 | 65.60 | 64.67 | 64.67 | 11,383 | -0.53(-0.82%) |
Aug 23, 2023 | 64.78 | 65.27 | 64.78 | 65.20 | 45,334 | +0.44(+0.67%) |
Aug 22, 2023 | 65.31 | 65.31 | 64.77 | 64.77 | 6,231 | -0.31(-0.48%) |
Aug 21, 2023 | 65.10 | 65.28 | 64.74 | 65.08 | 17,596 | -0.01(-0.01%) |
Aug 18, 2023 | 64.64 | 65.15 | 64.64 | 65.09 | 12,177 | +0.02(+0.03%) |
Aug 17, 2023 | 65.43 | 65.63 | 64.98 | 65.07 | 5,404 | -0.19(-0.28%) |
Aug 16, 2023 | 65.64 | 65.84 | 65.25 | 65.25 | 9,228 | -0.50(-0.76%) |
Aug 15, 2023 | 66.26 | 66.26 | 65.64 | 65.75 | 12,111 | -0.81(-1.22%) |
Aug 14, 2023 | 66.52 | 66.57 | 66.44 | 66.56 | 11,136 | +0.05(+0.07%) |
Aug 11, 2023 | 66.40 | 66.63 | 66.20 | 66.51 | 5,510 | +0.08(+0.12%) |
Aug 10, 2023 | 66.92 | 67.23 | 66.44 | 66.44 | 15,420 | -0.07(-0.10%) |
Aug 09, 2023 | 66.88 | 66.91 | 66.51 | 66.51 | 17,515 | -0.26(-0.39%) |
Aug 08, 2023 | 66.51 | 66.76 | 66.23 | 66.76 | 15,746 | -0.30(-0.45%) |
Aug 07, 2023 | 66.75 | 67.06 | 66.74 | 67.06 | 7,689 | +0.70(+1.06%) |
Aug 04, 2023 | 66.78 | 66.99 | 66.29 | 66.36 | 14,573 | -0.30(-0.45%) |
Aug 03, 2023 | 66.46 | 66.88 | 66.45 | 66.66 | 52,232 | -0.21(-0.31%) |
Aug 02, 2023 | 67.12 | 67.12 | 66.78 | 66.87 | 7,140 | -0.56(-0.84%) |