Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 65.05 | 65.62 | 64.75 | 65.33 | 5,002,713 | +0.50(+0.76%) |
Oct 30, 2023 | 64.91 | 65.35 | 64.66 | 64.84 | 4,064,551 | +0.25(+0.39%) |
Oct 27, 2023 | 64.85 | 65.62 | 64.19 | 64.59 | 4,341,171 | -0.61(-0.94%) |
Oct 26, 2023 | 64.68 | 65.66 | 64.60 | 65.20 | 4,794,197 | +0.53(+0.83%) |
Oct 25, 2023 | 64.19 | 64.79 | 63.89 | 64.66 | 3,895,546 | +0.16(+0.24%) |
Oct 24, 2023 | 64.13 | 64.69 | 63.96 | 64.51 | 3,895,957 | +0.99(+1.56%) |
Oct 23, 2023 | 63.18 | 64.29 | 62.64 | 63.52 | 3,811,614 | -0.29(-0.46%) |
Oct 20, 2023 | 64.26 | 65.15 | 63.78 | 63.81 | 4,321,307 | -0.69(-1.07%) |
Oct 19, 2023 | 64.65 | 65.37 | 64.30 | 64.50 | 4,189,417 | -0.16(-0.24%) |
Oct 18, 2023 | 65.14 | 65.55 | 64.47 | 64.65 | 3,651,705 | -0.50(-0.76%) |
Oct 17, 2023 | 65.15 | 65.58 | 64.60 | 65.15 | 4,734,652 | -0.38(-0.58%) |
Oct 16, 2023 | 65.11 | 65.74 | 64.63 | 65.53 | 4,377,092 | +0.92(+1.43%) |
Oct 13, 2023 | 64.41 | 64.91 | 64.07 | 64.61 | 3,470,009 | +0.83(+1.29%) |
Oct 12, 2023 | 64.96 | 65.19 | 63.34 | 63.78 | 4,318,576 | -1.36(-2.09%) |
Oct 11, 2023 | 64.85 | 65.31 | 64.34 | 65.14 | 4,033,411 | +0.64(+0.99%) |
Oct 10, 2023 | 64.07 | 64.62 | 63.76 | 64.50 | 4,389,058 | +0.51(+0.80%) |
Oct 09, 2023 | 63.10 | 64.00 | 62.98 | 63.98 | 3,961,545 | +0.91(+1.45%) |
Oct 06, 2023 | 61.63 | 63.24 | 60.44 | 63.07 | 5,313,747 | +0.37(+0.59%) |
Oct 05, 2023 | 62.55 | 63.17 | 61.86 | 62.70 | 5,427,658 | -0.03(-0.05%) |
Oct 04, 2023 | 62.42 | 62.84 | 61.51 | 62.73 | 5,302,265 | +0.57(+0.92%) |
Oct 03, 2023 | 60.48 | 62.50 | 59.76 | 62.16 | 8,848,005 | +1.28(+2.10%) |
Oct 02, 2023 | 62.42 | 62.60 | 60.11 | 60.88 | 8,006,873 | -1.95(-3.11%) |
Sep 29, 2023 | 63.90 | 63.97 | 62.48 | 62.83 | 5,097,448 | -0.34(-0.54%) |
Sep 28, 2023 | 64.59 | 64.76 | 63.03 | 63.17 | 5,236,627 | -1.04(-1.62%) |
Sep 27, 2023 | 65.04 | 65.47 | 64.10 | 64.21 | 4,862,791 | -0.94(-1.45%) |
Sep 26, 2023 | 66.80 | 67.09 | 64.84 | 65.15 | 4,067,381 | -2.12(-3.15%) |
Sep 25, 2023 | 67.04 | 67.37 | 67.00 | 67.27 | 3,129,577 | -0.08(-0.12%) |
Sep 22, 2023 | 67.57 | 67.95 | 67.10 | 67.34 | 3,635,028 | -0.51(-0.76%) |
Sep 21, 2023 | 69.09 | 69.12 | 67.83 | 67.86 | 4,102,604 | -1.26(-1.83%) |
Sep 20, 2023 | 69.07 | 69.64 | 68.64 | 69.12 | 4,195,476 | +0.28(+0.41%) |
Sep 19, 2023 | 68.92 | 69.16 | 68.53 | 68.84 | 4,080,678 | -0.04(-0.06%) |
Sep 18, 2023 | 69.13 | 69.22 | 68.35 | 68.88 | 3,797,774 | -0.14(-0.20%) |
Sep 15, 2023 | 68.45 | 69.34 | 68.45 | 69.01 | 7,574,450 | +0.18(+0.27%) |
Sep 14, 2023 | 67.87 | 68.90 | 67.70 | 68.83 | 3,809,800 | +1.36(+2.01%) |
Sep 13, 2023 | 66.97 | 67.95 | 66.73 | 67.47 | 3,741,429 | +0.87(+1.31%) |
Sep 12, 2023 | 66.09 | 66.87 | 65.48 | 66.60 | 3,867,562 | +0.46(+0.69%) |
Sep 11, 2023 | 65.85 | 66.45 | 65.73 | 66.14 | 2,924,190 | +0.19(+0.29%) |
Sep 08, 2023 | 65.24 | 65.95 | 65.02 | 65.95 | 4,544,908 | +0.80(+1.22%) |
Sep 07, 2023 | 64.84 | 65.94 | 64.79 | 65.15 | 3,841,026 | +0.83(+1.30%) |
Sep 06, 2023 | 64.52 | 64.61 | 64.04 | 64.31 | 5,902,849 | -0.05(-0.08%) |
Sep 05, 2023 | 65.09 | 65.36 | 64.00 | 64.36 | 3,294,072 | -0.89(-1.37%) |
Sep 01, 2023 | 66.23 | 66.52 | 64.47 | 65.26 | 3,610,876 | -0.50(-0.75%) |
Aug 31, 2023 | 66.81 | 66.82 | 65.72 | 65.75 | 4,186,062 | -0.86(-1.30%) |
Aug 30, 2023 | 66.55 | 67.16 | 66.19 | 66.62 | 3,691,312 | +0.05(+0.07%) |
Aug 29, 2023 | 66.30 | 66.60 | 65.92 | 66.57 | 2,611,979 | +0.43(+0.65%) |
Aug 28, 2023 | 66.22 | 66.41 | 65.75 | 66.14 | 2,452,022 | +0.04(+0.06%) |
Aug 25, 2023 | 65.63 | 66.44 | 65.50 | 66.10 | 2,294,442 | +0.64(+0.98%) |
Aug 24, 2023 | 65.58 | 66.63 | 65.44 | 65.46 | 2,487,156 | -0.12(-0.18%) |
Aug 23, 2023 | 66.12 | 66.16 | 65.27 | 65.58 | 2,735,064 | -0.17(-0.27%) |
Aug 22, 2023 | 65.52 | 65.97 | 65.26 | 65.75 | 2,122,743 | +0.12(+0.18%) |
Aug 21, 2023 | 65.77 | 65.87 | 65.18 | 65.63 | 2,396,735 | -0.19(-0.30%) |
Aug 18, 2023 | 65.61 | 66.21 | 65.49 | 65.83 | 2,763,410 | +0.25(+0.38%) |
Aug 17, 2023 | 65.57 | 66.37 | 65.45 | 65.58 | 2,748,885 | +0.13(+0.21%) |
Aug 16, 2023 | 65.42 | 65.80 | 65.12 | 65.44 | 2,338,469 | +0.32(+0.49%) |
Aug 15, 2023 | 65.69 | 65.84 | 65.05 | 65.12 | 3,590,841 | -1.01(-1.53%) |
Aug 14, 2023 | 66.69 | 67.01 | 65.91 | 66.13 | 2,886,306 | -0.64(-0.96%) |
Aug 11, 2023 | 66.62 | 66.97 | 66.23 | 66.78 | 3,362,053 | +0.09(+0.13%) |
Aug 10, 2023 | 66.97 | 67.23 | 66.39 | 66.69 | 2,689,124 | +0.21(+0.32%) |
Aug 09, 2023 | 66.12 | 66.97 | 66.06 | 66.48 | 3,881,345 | +0.37(+0.55%) |
Aug 08, 2023 | 65.35 | 66.13 | 65.03 | 66.11 | 3,712,585 | +0.76(+1.16%) |
Aug 07, 2023 | 65.34 | 65.85 | 65.18 | 65.36 | 3,327,787 | +0.17(+0.27%) |
Aug 04, 2023 | 66.05 | 66.89 | 64.86 | 65.18 | 4,272,907 | -0.75(-1.14%) |
Aug 03, 2023 | 68.56 | 69.16 | 65.91 | 65.93 | 5,618,290 | -2.26(-3.31%) |
Aug 02, 2023 | 68.24 | 68.83 | 68.11 | 68.19 | 3,899,757 | -0.30(-0.43%) |