Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 60.27 | 60.40 | 59.90 | 60.38 | 529,483 | -0.64(-1.05%) |
Oct 30, 2023 | 61.10 | 61.29 | 60.77 | 61.02 | 371,806 | +0.78(+1.29%) |
Oct 27, 2023 | 60.75 | 60.87 | 60.17 | 60.25 | 641,188 | +0.05(+0.08%) |
Oct 26, 2023 | 60.06 | 60.40 | 59.97 | 60.20 | 521,096 | -0.44(-0.73%) |
Oct 25, 2023 | 60.86 | 61.04 | 60.55 | 60.64 | 741,526 | -0.96(-1.56%) |
Oct 24, 2023 | 61.02 | 61.68 | 60.93 | 61.60 | 728,657 | +0.89(+1.47%) |
Oct 23, 2023 | 60.28 | 60.91 | 60.04 | 60.71 | 292,334 | +0.04(+0.06%) |
Oct 20, 2023 | 60.93 | 61.12 | 60.65 | 60.67 | 589,437 | -0.76(-1.23%) |
Oct 19, 2023 | 61.55 | 61.88 | 61.36 | 61.43 | 620,563 | -0.38(-0.62%) |
Oct 18, 2023 | 62.08 | 62.25 | 61.73 | 61.81 | 348,099 | -0.94(-1.50%) |
Oct 17, 2023 | 62.42 | 62.99 | 62.41 | 62.75 | 505,560 | -0.26(-0.41%) |
Oct 16, 2023 | 62.54 | 63.13 | 62.42 | 63.01 | 295,704 | +0.30(+0.47%) |
Oct 13, 2023 | 62.85 | 63.06 | 62.57 | 62.71 | 560,511 | -0.25(-0.39%) |
Oct 12, 2023 | 63.75 | 63.75 | 62.85 | 62.96 | 536,798 | -0.64(-1.00%) |
Oct 11, 2023 | 63.61 | 63.78 | 63.38 | 63.60 | 593,985 | +0.42(+0.67%) |
Oct 10, 2023 | 62.74 | 63.27 | 62.61 | 63.18 | 350,776 | +0.79(+1.26%) |
Oct 09, 2023 | 61.95 | 62.43 | 61.82 | 62.39 | 249,559 | -0.29(-0.47%) |
Oct 06, 2023 | 61.82 | 62.81 | 61.78 | 62.69 | 302,874 | +0.96(+1.56%) |
Oct 05, 2023 | 61.54 | 61.76 | 61.28 | 61.72 | 420,406 | +0.42(+0.69%) |
Oct 04, 2023 | 61.39 | 61.46 | 61.13 | 61.30 | 850,057 | -0.15(-0.24%) |
Oct 03, 2023 | 61.52 | 61.79 | 61.32 | 61.45 | 2,876,997 | -0.76(-1.22%) |
Oct 02, 2023 | 62.44 | 62.46 | 62.05 | 62.20 | 334,849 | -0.24(-0.38%) |
Sep 29, 2023 | 63.00 | 63.06 | 62.36 | 62.44 | 879,844 | +0.09(+0.14%) |
Sep 28, 2023 | 61.93 | 62.43 | 61.83 | 62.35 | 320,863 | +0.06(+0.09%) |
Sep 27, 2023 | 62.44 | 62.50 | 62.00 | 62.29 | 383,073 | +0.22(+0.35%) |
Sep 26, 2023 | 62.40 | 62.50 | 62.03 | 62.08 | 359,313 | -0.98(-1.56%) |
Sep 25, 2023 | 62.71 | 63.06 | 62.93 | 63.06 | 507,445 | -0.29(-0.45%) |
Sep 22, 2023 | 63.63 | 63.65 | 63.27 | 63.34 | 302,746 | +0.97(+1.56%) |
Sep 21, 2023 | 62.45 | 62.64 | 62.37 | 62.37 | 486,840 | -1.17(-1.84%) |
Sep 20, 2023 | 63.89 | 64.20 | 63.54 | 63.54 | 488,261 | -0.30(-0.46%) |
Sep 19, 2023 | 63.90 | 64.11 | 63.75 | 63.84 | 174,616 | -0.50(-0.78%) |
Sep 18, 2023 | 64.04 | 64.35 | 63.99 | 64.34 | 227,395 | -0.06(-0.09%) |
Sep 15, 2023 | 64.61 | 64.79 | 64.35 | 64.40 | 508,372 | -0.29(-0.44%) |
Sep 14, 2023 | 64.73 | 64.82 | 64.46 | 64.68 | 215,184 | +0.45(+0.70%) |
Sep 13, 2023 | 64.32 | 64.43 | 64.12 | 64.23 | 402,729 | -0.11(-0.17%) |
Sep 12, 2023 | 64.05 | 64.50 | 63.98 | 64.34 | 441,001 | -0.18(-0.27%) |
Sep 11, 2023 | 64.38 | 64.59 | 64.21 | 64.51 | 205,954 | +0.68(+1.06%) |
Sep 08, 2023 | 63.88 | 64.00 | 63.73 | 63.84 | 291,208 | +0.02(+0.03%) |
Sep 07, 2023 | 63.91 | 63.92 | 63.60 | 63.82 | 602,199 | -0.81(-1.25%) |
Sep 06, 2023 | 64.76 | 65.13 | 64.49 | 64.62 | 515,618 | -0.27(-0.41%) |
Sep 05, 2023 | 64.90 | 65.11 | 64.82 | 64.89 | 365,804 | -0.43(-0.66%) |
Sep 01, 2023 | 65.35 | 65.68 | 65.17 | 65.32 | 410,466 | +0.84(+1.30%) |
Aug 31, 2023 | 64.77 | 64.89 | 64.37 | 64.48 | 1,015,510 | -0.61(-0.94%) |
Aug 30, 2023 | 64.85 | 65.21 | 64.85 | 65.09 | 759,956 | -0.28(-0.42%) |
Aug 29, 2023 | 64.60 | 65.39 | 64.46 | 65.37 | 779,859 | +0.99(+1.54%) |
Aug 28, 2023 | 64.02 | 64.47 | 63.98 | 64.38 | 610,671 | +0.66(+1.03%) |
Aug 25, 2023 | 63.67 | 63.79 | 63.17 | 63.72 | 359,558 | +0.10(+0.15%) |
Aug 24, 2023 | 64.22 | 64.33 | 63.62 | 63.62 | 577,239 | -0.22(-0.34%) |
Aug 23, 2023 | 63.46 | 63.94 | 63.37 | 63.84 | 424,091 | +0.90(+1.44%) |
Aug 22, 2023 | 63.33 | 63.33 | 62.77 | 62.93 | 1,816,285 | -0.16(-0.25%) |
Aug 21, 2023 | 62.73 | 63.13 | 62.70 | 63.09 | 866,984 | +0.09(+0.14%) |
Aug 18, 2023 | 62.84 | 63.13 | 62.64 | 63.00 | 1,472,313 | -0.60(-0.94%) |
Aug 17, 2023 | 64.10 | 64.23 | 63.53 | 63.60 | 1,425,167 | +0.18(+0.28%) |
Aug 16, 2023 | 63.54 | 63.85 | 63.38 | 63.42 | 822,345 | -0.63(-0.98%) |
Aug 15, 2023 | 64.45 | 64.45 | 63.96 | 64.05 | 331,107 | -0.87(-1.33%) |
Aug 14, 2023 | 64.57 | 65.00 | 64.34 | 64.92 | 586,253 | -0.33(-0.51%) |
Aug 11, 2023 | 65.42 | 65.67 | 65.03 | 65.25 | 467,759 | -1.11(-1.67%) |
Aug 10, 2023 | 66.58 | 67.22 | 66.23 | 66.36 | 828,110 | +0.10(+0.15%) |
Aug 09, 2023 | 66.51 | 66.56 | 66.05 | 66.26 | 434,706 | +0.20(+0.30%) |
Aug 08, 2023 | 65.90 | 66.11 | 65.60 | 66.07 | 637,012 | -0.91(-1.37%) |
Aug 07, 2023 | 67.27 | 67.27 | 66.73 | 66.98 | 428,297 | -0.05(-0.07%) |
Aug 04, 2023 | 67.40 | 67.67 | 66.99 | 67.03 | 690,806 | -0.26(-0.38%) |
Aug 03, 2023 | 66.97 | 67.52 | 66.95 | 67.29 | 412,455 | +0.52(+0.78%) |
Aug 02, 2023 | 67.28 | 67.77 | 66.67 | 66.77 | 793,369 | -1.77(-2.58%) |