Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 61.01 | 61.30 | 60.31 | 61.16 | 5,627,891 | +0.14(+0.23%) |
Oct 30, 2023 | 61.50 | 62.05 | 60.72 | 61.03 | 7,321,452 | -0.55(-0.90%) |
Oct 27, 2023 | 62.86 | 63.09 | 61.22 | 61.58 | 9,295,026 | -1.03(-1.64%) |
Oct 26, 2023 | 62.26 | 63.00 | 61.92 | 62.61 | 8,800,556 | +0.00(+0.00%) |
Oct 25, 2023 | 62.03 | 62.65 | 61.97 | 62.61 | 6,721,234 | +0.73(+1.18%) |
Oct 24, 2023 | 62.52 | 62.64 | 61.66 | 61.88 | 7,538,941 | -0.29(-0.46%) |
Oct 23, 2023 | 63.53 | 63.56 | 61.48 | 62.16 | 16,194,786 | -2.34(-3.62%) |
Oct 20, 2023 | 65.58 | 66.04 | 64.40 | 64.50 | 8,384,285 | -1.27(-1.93%) |
Oct 19, 2023 | 65.26 | 66.22 | 64.82 | 65.77 | 8,633,508 | -0.04(-0.06%) |
Oct 18, 2023 | 65.04 | 66.25 | 65.04 | 65.81 | 9,021,417 | +0.96(+1.48%) |
Oct 17, 2023 | 64.34 | 65.01 | 64.31 | 64.85 | 7,358,723 | +0.16(+0.24%) |
Oct 16, 2023 | 63.91 | 64.83 | 63.46 | 64.69 | 8,083,590 | +0.99(+1.55%) |
Oct 13, 2023 | 63.68 | 64.09 | 63.09 | 63.70 | 15,544,754 | +1.14(+1.82%) |
Oct 12, 2023 | 63.09 | 63.22 | 62.06 | 62.56 | 8,724,903 | -0.13(-0.21%) |
Oct 11, 2023 | 62.65 | 63.22 | 62.25 | 62.69 | 11,600,728 | -0.62(-0.98%) |
Oct 10, 2023 | 63.27 | 63.71 | 62.86 | 63.31 | 7,968,789 | -0.20(-0.31%) |
Oct 09, 2023 | 62.90 | 63.73 | 61.96 | 63.51 | 17,446,410 | +2.75(+4.53%) |
Oct 06, 2023 | 59.18 | 61.29 | 59.08 | 60.76 | 12,671,870 | +1.96(+3.33%) |
Oct 05, 2023 | 59.08 | 59.64 | 58.48 | 58.80 | 10,380,402 | -0.61(-1.03%) |
Oct 04, 2023 | 60.88 | 60.94 | 58.72 | 59.41 | 16,037,006 | -2.39(-3.87%) |
Oct 03, 2023 | 61.31 | 62.13 | 61.07 | 61.81 | 7,846,182 | +0.16(+0.26%) |
Oct 02, 2023 | 64.32 | 64.39 | 61.04 | 61.65 | 10,970,142 | -2.55(-3.98%) |
Sep 29, 2023 | 65.26 | 65.36 | 64.13 | 64.20 | 10,169,616 | -0.99(-1.52%) |
Sep 28, 2023 | 64.47 | 65.67 | 64.43 | 65.19 | 9,252,271 | +0.28(+0.43%) |
Sep 27, 2023 | 63.83 | 65.22 | 63.48 | 64.91 | 11,800,410 | +2.42(+3.88%) |
Sep 26, 2023 | 61.87 | 62.95 | 61.84 | 62.49 | 6,259,505 | -0.01(-0.02%) |
Sep 25, 2023 | 62.00 | 62.66 | 62.27 | 62.50 | 6,294,795 | +0.27(+0.43%) |
Sep 22, 2023 | 62.50 | 62.92 | 61.91 | 62.23 | 7,225,072 | +0.33(+0.53%) |
Sep 21, 2023 | 63.76 | 63.91 | 61.89 | 61.91 | 10,360,911 | -1.67(-2.63%) |
Sep 20, 2023 | 64.69 | 65.27 | 63.56 | 63.58 | 6,799,541 | -1.54(-2.37%) |
Sep 19, 2023 | 66.49 | 66.51 | 64.70 | 65.12 | 8,318,115 | -0.50(-0.77%) |
Sep 18, 2023 | 66.43 | 66.44 | 64.79 | 65.63 | 7,825,682 | +0.17(+0.26%) |
Sep 15, 2023 | 66.01 | 66.50 | 65.29 | 65.46 | 23,392,422 | -1.14(-1.71%) |
Sep 14, 2023 | 66.24 | 66.96 | 66.11 | 66.60 | 9,952,244 | +0.97(+1.48%) |
Sep 13, 2023 | 65.80 | 66.10 | 65.15 | 65.63 | 9,238,113 | -0.11(-0.17%) |
Sep 12, 2023 | 63.83 | 65.79 | 63.79 | 65.74 | 11,559,704 | +2.56(+4.06%) |
Sep 11, 2023 | 65.01 | 65.21 | 62.90 | 63.17 | 7,999,056 | -1.43(-2.21%) |
Sep 08, 2023 | 64.32 | 65.06 | 64.14 | 64.60 | 6,415,993 | +0.70(+1.10%) |
Sep 07, 2023 | 64.62 | 64.91 | 63.77 | 63.90 | 6,687,788 | -0.81(-1.25%) |
Sep 06, 2023 | 65.00 | 65.62 | 64.10 | 64.71 | 8,285,919 | -0.60(-0.92%) |
Sep 05, 2023 | 64.35 | 66.02 | 64.14 | 65.31 | 15,801,690 | +1.59(+2.49%) |
Sep 01, 2023 | 62.82 | 63.99 | 62.66 | 63.72 | 9,150,017 | +1.76(+2.83%) |
Aug 31, 2023 | 62.15 | 62.22 | 61.49 | 61.96 | 11,074,047 | +0.16(+0.26%) |
Aug 30, 2023 | 61.78 | 62.13 | 61.60 | 61.81 | 4,773,078 | +0.23(+0.37%) |
Aug 29, 2023 | 61.57 | 61.64 | 60.93 | 61.58 | 5,578,879 | +0.16(+0.26%) |
Aug 28, 2023 | 61.35 | 61.99 | 61.08 | 61.42 | 4,901,629 | +0.39(+0.65%) |
Aug 25, 2023 | 61.17 | 61.55 | 60.36 | 61.03 | 6,880,633 | +0.48(+0.80%) |
Aug 24, 2023 | 60.55 | 61.24 | 60.25 | 60.54 | 6,350,647 | -0.46(-0.76%) |
Aug 23, 2023 | 61.32 | 61.35 | 60.04 | 61.01 | 8,872,572 | -1.08(-1.73%) |
Aug 22, 2023 | 62.89 | 63.00 | 62.05 | 62.08 | 5,186,706 | -0.81(-1.29%) |
Aug 21, 2023 | 63.83 | 64.12 | 62.46 | 62.89 | 6,893,230 | -0.34(-0.53%) |
Aug 18, 2023 | 61.65 | 63.38 | 61.63 | 63.23 | 7,618,898 | +0.90(+1.44%) |
Aug 17, 2023 | 62.51 | 63.34 | 62.21 | 62.33 | 7,964,063 | +0.60(+0.98%) |
Aug 16, 2023 | 63.04 | 63.45 | 61.68 | 61.73 | 7,896,545 | -0.99(-1.57%) |
Aug 15, 2023 | 64.05 | 64.05 | 62.54 | 62.71 | 7,951,570 | -1.54(-2.40%) |
Aug 14, 2023 | 64.68 | 64.93 | 63.58 | 64.25 | 8,066,040 | -0.72(-1.11%) |
Aug 11, 2023 | 63.16 | 65.16 | 63.16 | 64.97 | 17,343,882 | +2.08(+3.31%) |
Aug 10, 2023 | 63.11 | 63.76 | 62.42 | 62.89 | 7,711,747 | -0.08(-0.13%) |
Aug 09, 2023 | 63.35 | 64.21 | 62.84 | 62.97 | 10,894,838 | +0.06(+0.09%) |
Aug 08, 2023 | 62.17 | 63.05 | 61.62 | 62.91 | 7,399,693 | -0.15(-0.23%) |
Aug 07, 2023 | 62.98 | 63.44 | 62.69 | 63.06 | 8,994,402 | +0.38(+0.60%) |
Aug 04, 2023 | 61.78 | 63.68 | 61.70 | 62.68 | 14,519,795 | +1.29(+2.11%) |
Aug 03, 2023 | 59.36 | 61.66 | 59.24 | 61.39 | 12,294,641 | +0.73(+1.20%) |
Aug 02, 2023 | 61.14 | 61.32 | 59.88 | 60.66 | 11,491,533 | -1.15(-1.87%) |