Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 67.76 | 68.53 | 67.58 | 68.39 | 9,165,300 | +0.99(+1.47%) |
Oct 30, 2023 | 65.98 | 67.55 | 65.94 | 67.40 | 7,977,050 | +1.70(+2.59%) |
Oct 27, 2023 | 67.23 | 67.29 | 65.42 | 65.69 | 6,992,936 | -1.67(-2.49%) |
Oct 26, 2023 | 67.39 | 68.25 | 66.96 | 67.37 | 6,167,792 | -0.55(-0.80%) |
Oct 25, 2023 | 67.99 | 68.41 | 67.39 | 67.91 | 9,712,024 | -0.44(-0.64%) |
Oct 24, 2023 | 68.56 | 69.22 | 67.99 | 68.35 | 5,003,468 | -0.02(-0.03%) |
Oct 23, 2023 | 68.13 | 68.89 | 67.94 | 68.37 | 6,366,980 | -0.06(-0.09%) |
Oct 20, 2023 | 70.48 | 70.54 | 68.40 | 68.43 | 7,687,833 | -1.55(-2.21%) |
Oct 19, 2023 | 69.56 | 70.97 | 69.46 | 69.97 | 6,512,545 | +0.12(+0.18%) |
Oct 18, 2023 | 71.03 | 71.14 | 69.60 | 69.85 | 8,636,350 | -0.90(-1.28%) |
Oct 17, 2023 | 69.94 | 71.57 | 69.90 | 70.75 | 6,058,919 | +0.51(+0.73%) |
Oct 16, 2023 | 71.48 | 72.06 | 69.78 | 70.24 | 8,294,432 | -0.05(-0.07%) |
Oct 13, 2023 | 70.15 | 71.48 | 69.95 | 70.29 | 6,732,397 | +0.61(+0.87%) |
Oct 12, 2023 | 70.74 | 70.94 | 69.42 | 69.68 | 6,774,195 | -0.80(-1.13%) |
Oct 11, 2023 | 71.15 | 71.58 | 70.02 | 70.48 | 4,858,438 | +0.00(+0.00%) |
Oct 10, 2023 | 69.91 | 70.77 | 69.63 | 70.48 | 6,646,568 | +0.47(+0.67%) |
Oct 09, 2023 | 68.58 | 70.04 | 68.56 | 70.01 | 5,733,726 | +1.33(+1.93%) |
Oct 06, 2023 | 68.33 | 69.29 | 67.93 | 68.68 | 4,354,849 | +0.15(+0.22%) |
Oct 05, 2023 | 67.36 | 68.59 | 67.36 | 68.53 | 4,578,546 | +0.76(+1.12%) |
Oct 04, 2023 | 67.99 | 68.21 | 66.90 | 67.78 | 6,123,558 | -0.27(-0.39%) |
Oct 03, 2023 | 68.05 | 68.58 | 67.78 | 68.04 | 4,469,997 | -0.43(-0.63%) |
Oct 02, 2023 | 68.33 | 68.54 | 67.34 | 68.47 | 5,437,167 | -0.13(-0.19%) |
Sep 29, 2023 | 68.85 | 69.22 | 68.38 | 68.60 | 5,465,010 | -0.21(-0.30%) |
Sep 28, 2023 | 68.94 | 69.81 | 68.53 | 68.81 | 6,278,940 | +0.25(+0.36%) |
Sep 27, 2023 | 69.85 | 69.91 | 67.66 | 68.56 | 8,358,983 | -1.52(-2.17%) |
Sep 26, 2023 | 70.94 | 70.98 | 70.08 | 70.09 | 5,924,839 | -1.22(-1.71%) |
Sep 25, 2023 | 69.93 | 71.33 | 70.85 | 71.30 | 5,365,274 | +1.40(+2.00%) |
Sep 22, 2023 | 70.25 | 70.94 | 69.88 | 69.91 | 6,234,825 | -0.73(-1.03%) |
Sep 21, 2023 | 70.11 | 71.15 | 69.84 | 70.64 | 9,461,112 | +0.47(+0.67%) |
Sep 20, 2023 | 70.99 | 71.04 | 69.19 | 70.17 | 11,787,655 | -0.57(-0.81%) |
Sep 19, 2023 | 69.74 | 71.01 | 69.68 | 70.73 | 9,356,327 | +1.27(+1.82%) |
Sep 18, 2023 | 69.69 | 69.86 | 69.08 | 69.47 | 9,261,255 | -0.17(-0.24%) |
Sep 15, 2023 | 68.79 | 70.03 | 68.70 | 69.63 | 12,983,902 | +0.90(+1.32%) |
Sep 14, 2023 | 69.61 | 69.79 | 68.57 | 68.73 | 8,589,878 | -0.28(-0.41%) |
Sep 13, 2023 | 69.47 | 70.23 | 68.94 | 69.02 | 10,667,150 | -0.28(-0.40%) |
Sep 12, 2023 | 67.90 | 69.68 | 67.63 | 69.29 | 13,820,909 | +1.74(+2.57%) |
Sep 11, 2023 | 64.81 | 67.79 | 64.62 | 67.55 | 15,920,587 | +2.86(+4.42%) |
Sep 08, 2023 | 64.27 | 64.74 | 63.97 | 64.69 | 5,584,360 | +0.24(+0.37%) |
Sep 07, 2023 | 64.51 | 65.02 | 63.92 | 64.46 | 7,308,609 | +0.09(+0.14%) |
Sep 06, 2023 | 64.27 | 64.82 | 64.13 | 64.37 | 7,189,562 | -0.10(-0.15%) |
Sep 05, 2023 | 64.44 | 65.37 | 64.34 | 64.47 | 7,168,599 | -0.06(-0.09%) |
Sep 01, 2023 | 64.26 | 64.80 | 64.25 | 64.53 | 6,433,632 | +0.49(+0.77%) |
Aug 31, 2023 | 65.66 | 65.85 | 63.99 | 64.03 | 10,065,479 | -1.63(-2.48%) |
Aug 30, 2023 | 66.16 | 66.32 | 65.60 | 65.66 | 4,545,756 | -0.29(-0.45%) |
Aug 29, 2023 | 66.07 | 66.64 | 65.46 | 65.96 | 7,561,618 | -0.11(-0.16%) |
Aug 28, 2023 | 66.75 | 66.84 | 65.72 | 66.07 | 6,045,160 | -0.08(-0.12%) |
Aug 25, 2023 | 65.56 | 66.53 | 65.39 | 66.15 | 7,514,071 | +0.82(+1.25%) |
Aug 24, 2023 | 65.12 | 65.98 | 65.02 | 65.33 | 7,372,803 | +0.09(+0.14%) |
Aug 23, 2023 | 66.06 | 66.30 | 64.88 | 65.24 | 8,274,794 | -0.64(-0.97%) |
Aug 22, 2023 | 65.82 | 66.52 | 65.57 | 65.88 | 6,919,013 | -0.03(-0.04%) |
Aug 21, 2023 | 65.44 | 66.00 | 65.10 | 65.91 | 8,797,015 | +0.27(+0.40%) |
Aug 18, 2023 | 65.64 | 66.57 | 65.37 | 65.65 | 15,271,300 | +0.01(+0.01%) |
Aug 17, 2023 | 67.11 | 68.78 | 63.49 | 65.64 | 45,271,956 | -5.82(-8.14%) |
Aug 16, 2023 | 71.95 | 72.31 | 71.41 | 71.45 | 4,976,725 | -0.60(-0.83%) |
Aug 15, 2023 | 72.80 | 72.98 | 71.96 | 72.05 | 6,332,815 | -0.99(-1.36%) |
Aug 14, 2023 | 73.40 | 73.47 | 72.71 | 73.04 | 7,288,926 | -0.52(-0.71%) |
Aug 11, 2023 | 72.47 | 73.69 | 72.41 | 73.56 | 6,084,513 | +0.89(+1.23%) |
Aug 10, 2023 | 73.53 | 74.04 | 72.40 | 72.67 | 6,164,886 | -0.63(-0.86%) |
Aug 09, 2023 | 72.63 | 74.00 | 72.54 | 73.30 | 7,037,069 | +0.59(+0.81%) |
Aug 08, 2023 | 71.91 | 72.90 | 71.38 | 72.71 | 6,729,193 | +0.09(+0.12%) |
Aug 07, 2023 | 71.71 | 72.63 | 71.51 | 72.62 | 5,714,525 | +1.00(+1.40%) |
Aug 04, 2023 | 72.91 | 73.26 | 71.34 | 71.62 | 8,466,500 | -1.40(-1.92%) |
Aug 03, 2023 | 75.07 | 75.34 | 72.30 | 73.02 | 12,998,875 | -2.05(-2.74%) |
Aug 02, 2023 | 71.23 | 76.03 | 70.97 | 75.08 | 22,699,172 | +2.42(+3.33%) |