Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 57.39 | 60.48 | 53.11 | 54.49 | 3,709,242 | -2.00(-3.55%) |
Oct 30, 2023 | 59.72 | 59.72 | 53.69 | 56.50 | 2,965,994 | -2.89(-4.87%) |
Oct 27, 2023 | 61.42 | 61.49 | 59.19 | 59.39 | 852,705 | -1.96(-3.20%) |
Oct 26, 2023 | 61.21 | 62.09 | 60.52 | 61.35 | 1,165,354 | +0.23(+0.38%) |
Oct 25, 2023 | 62.78 | 63.13 | 60.75 | 61.12 | 1,233,566 | -2.34(-3.69%) |
Oct 24, 2023 | 63.16 | 63.89 | 62.43 | 63.47 | 1,325,834 | +0.22(+0.35%) |
Oct 23, 2023 | 63.55 | 64.49 | 63.16 | 63.25 | 1,155,447 | -0.66(-1.03%) |
Oct 20, 2023 | 63.33 | 64.53 | 63.05 | 63.91 | 1,382,505 | +0.57(+0.90%) |
Oct 19, 2023 | 66.17 | 66.18 | 63.19 | 63.34 | 1,396,572 | -2.80(-4.24%) |
Oct 18, 2023 | 67.58 | 67.58 | 66.01 | 66.14 | 701,775 | -2.04(-3.00%) |
Oct 17, 2023 | 67.35 | 68.68 | 66.32 | 68.19 | 660,435 | -0.22(-0.32%) |
Oct 16, 2023 | 67.75 | 68.97 | 67.11 | 68.41 | 990,829 | +0.79(+1.17%) |
Oct 13, 2023 | 67.72 | 68.63 | 67.32 | 67.62 | 625,564 | -0.41(-0.60%) |
Oct 12, 2023 | 69.11 | 71.32 | 67.27 | 68.03 | 1,310,002 | -1.09(-1.57%) |
Oct 11, 2023 | 69.36 | 69.67 | 68.47 | 69.11 | 505,914 | -0.12(-0.17%) |
Oct 10, 2023 | 67.77 | 69.57 | 67.35 | 69.23 | 762,862 | +1.47(+2.16%) |
Oct 09, 2023 | 67.30 | 68.26 | 66.72 | 67.77 | 497,440 | -0.29(-0.43%) |
Oct 06, 2023 | 67.41 | 68.83 | 67.18 | 68.06 | 682,609 | +0.52(+0.77%) |
Oct 05, 2023 | 66.86 | 67.69 | 65.93 | 67.54 | 767,199 | +0.91(+1.36%) |
Oct 04, 2023 | 66.64 | 66.80 | 65.92 | 66.63 | 840,587 | +0.30(+0.45%) |
Oct 03, 2023 | 66.58 | 67.12 | 65.76 | 66.33 | 1,047,578 | -0.65(-0.97%) |
Oct 02, 2023 | 67.73 | 67.79 | 65.60 | 66.98 | 1,031,133 | -0.92(-1.35%) |
Sep 29, 2023 | 68.56 | 69.69 | 67.73 | 67.90 | 829,432 | +0.05(+0.07%) |
Sep 28, 2023 | 67.43 | 68.06 | 66.86 | 67.85 | 1,006,661 | +0.45(+0.67%) |
Sep 27, 2023 | 67.55 | 67.90 | 66.42 | 67.40 | 719,959 | +0.05(+0.07%) |
Sep 26, 2023 | 67.91 | 69.33 | 67.15 | 67.35 | 637,516 | -0.91(-1.33%) |
Sep 25, 2023 | 68.82 | 68.48 | 68.06 | 68.26 | 865,229 | -0.92(-1.33%) |
Sep 22, 2023 | 69.75 | 70.00 | 69.02 | 69.17 | 1,055,057 | -0.57(-0.82%) |
Sep 21, 2023 | 70.26 | 70.54 | 69.62 | 69.74 | 832,111 | -0.95(-1.34%) |
Sep 20, 2023 | 70.85 | 71.51 | 69.89 | 70.69 | 671,535 | +0.24(+0.34%) |
Sep 19, 2023 | 70.72 | 71.27 | 70.17 | 70.45 | 745,391 | -0.54(-0.76%) |
Sep 18, 2023 | 72.96 | 73.18 | 70.83 | 70.99 | 895,483 | -2.47(-3.37%) |
Sep 15, 2023 | 73.69 | 76.36 | 72.78 | 73.46 | 1,316,205 | -0.39(-0.53%) |
Sep 14, 2023 | 72.85 | 74.08 | 72.44 | 73.85 | 960,900 | +1.55(+2.14%) |
Sep 13, 2023 | 71.39 | 72.87 | 70.81 | 72.31 | 744,563 | +0.52(+0.72%) |
Sep 12, 2023 | 71.03 | 72.10 | 70.71 | 71.79 | 957,720 | +0.34(+0.47%) |
Sep 11, 2023 | 72.18 | 72.18 | 70.65 | 71.45 | 985,419 | -0.19(-0.26%) |
Sep 08, 2023 | 73.69 | 73.70 | 70.72 | 71.64 | 1,088,001 | -2.15(-2.92%) |
Sep 07, 2023 | 74.95 | 75.31 | 73.69 | 73.79 | 764,693 | -1.53(-2.03%) |
Sep 06, 2023 | 76.83 | 76.83 | 75.01 | 75.32 | 767,932 | -1.75(-2.27%) |
Sep 05, 2023 | 78.26 | 78.64 | 77.00 | 77.06 | 603,213 | -1.50(-1.90%) |
Sep 01, 2023 | 78.58 | 79.77 | 78.22 | 78.56 | 512,302 | +0.36(+0.46%) |
Aug 31, 2023 | 80.30 | 80.30 | 78.15 | 78.20 | 816,076 | -1.84(-2.29%) |
Aug 30, 2023 | 80.32 | 80.86 | 79.45 | 80.04 | 699,005 | -0.04(-0.05%) |
Aug 29, 2023 | 78.44 | 80.09 | 78.07 | 80.08 | 892,875 | +2.01(+2.58%) |
Aug 28, 2023 | 78.80 | 79.33 | 77.01 | 78.06 | 1,255,692 | -1.90(-2.37%) |
Aug 25, 2023 | 78.59 | 80.59 | 78.59 | 79.96 | 1,022,851 | +1.37(+1.74%) |
Aug 24, 2023 | 78.34 | 79.39 | 78.24 | 78.59 | 428,548 | +0.11(+0.14%) |
Aug 23, 2023 | 78.31 | 78.96 | 77.92 | 78.48 | 377,483 | +0.44(+0.56%) |
Aug 22, 2023 | 78.26 | 78.75 | 77.37 | 78.04 | 567,434 | -0.44(-0.56%) |
Aug 21, 2023 | 78.36 | 78.85 | 77.63 | 78.48 | 524,721 | +0.44(+0.56%) |
Aug 18, 2023 | 79.39 | 80.18 | 77.29 | 78.04 | 1,266,078 | -1.99(-2.49%) |
Aug 17, 2023 | 81.62 | 82.46 | 79.73 | 80.04 | 630,707 | -1.82(-2.22%) |
Aug 16, 2023 | 83.90 | 83.90 | 81.83 | 81.85 | 564,315 | -2.46(-2.92%) |
Aug 15, 2023 | 84.31 | 84.99 | 84.03 | 84.31 | 421,990 | -0.20(-0.24%) |
Aug 14, 2023 | 83.40 | 84.70 | 82.77 | 84.51 | 619,444 | +0.42(+0.50%) |
Aug 11, 2023 | 82.24 | 84.74 | 82.11 | 84.09 | 426,349 | +1.39(+1.67%) |
Aug 10, 2023 | 83.35 | 84.21 | 82.10 | 82.71 | 510,335 | +0.00(+0.00%) |
Aug 09, 2023 | 83.90 | 84.20 | 82.68 | 82.71 | 959,813 | -1.30(-1.54%) |
Aug 08, 2023 | 83.07 | 85.55 | 81.86 | 84.00 | 1,516,943 | +3.00(+3.70%) |
Aug 07, 2023 | 81.51 | 82.14 | 80.62 | 81.00 | 938,621 | -0.88(-1.07%) |
Aug 04, 2023 | 80.55 | 81.96 | 80.50 | 81.88 | 875,756 | +1.16(+1.43%) |
Aug 03, 2023 | 83.25 | 83.25 | 79.95 | 80.73 | 556,292 | -1.01(-1.23%) |
Aug 02, 2023 | 81.57 | 82.29 | 79.79 | 81.73 | 1,284,746 | -0.08(-0.10%) |