Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 60.92 | 62.53 | 60.15 | 61.09 | 1,033,280 | +0.30(+0.49%) |
Oct 30, 2023 | 61.56 | 62.07 | 60.13 | 60.79 | 1,038,078 | -0.19(-0.31%) |
Oct 27, 2023 | 61.76 | 62.04 | 60.45 | 60.98 | 850,268 | +0.01(+0.02%) |
Oct 26, 2023 | 62.00 | 62.86 | 60.66 | 60.97 | 765,136 | -0.42(-0.68%) |
Oct 25, 2023 | 64.11 | 64.11 | 60.88 | 61.39 | 804,055 | -3.23(-5.00%) |
Oct 24, 2023 | 63.69 | 65.65 | 63.24 | 64.62 | 987,587 | +1.62(+2.57%) |
Oct 23, 2023 | 62.14 | 63.66 | 61.18 | 63.00 | 787,547 | +0.12(+0.19%) |
Oct 20, 2023 | 64.26 | 64.26 | 61.48 | 62.88 | 785,712 | -1.67(-2.59%) |
Oct 19, 2023 | 66.00 | 66.31 | 64.42 | 64.55 | 1,057,848 | -0.68(-1.04%) |
Oct 18, 2023 | 68.68 | 68.83 | 65.21 | 65.23 | 1,492,667 | -4.05(-5.85%) |
Oct 17, 2023 | 68.17 | 70.20 | 67.73 | 69.28 | 935,346 | +0.40(+0.58%) |
Oct 16, 2023 | 68.10 | 70.16 | 67.87 | 68.88 | 688,674 | +1.08(+1.59%) |
Oct 13, 2023 | 68.00 | 68.03 | 66.63 | 67.80 | 742,201 | +0.11(+0.16%) |
Oct 12, 2023 | 69.10 | 69.33 | 66.82 | 67.69 | 592,744 | -1.48(-2.14%) |
Oct 11, 2023 | 68.80 | 69.51 | 68.48 | 69.17 | 615,480 | +0.67(+0.98%) |
Oct 10, 2023 | 68.62 | 70.08 | 68.27 | 68.50 | 889,592 | -0.13(-0.19%) |
Oct 09, 2023 | 68.63 | 70.28 | 68.30 | 68.63 | 1,245,295 | -0.97(-1.39%) |
Oct 06, 2023 | 65.74 | 69.97 | 65.47 | 69.60 | 1,412,059 | +3.19(+4.80%) |
Oct 05, 2023 | 65.36 | 66.68 | 64.74 | 66.41 | 864,206 | +0.71(+1.08%) |
Oct 04, 2023 | 64.47 | 65.89 | 63.44 | 65.70 | 800,530 | +1.68(+2.62%) |
Oct 03, 2023 | 66.07 | 66.83 | 63.60 | 64.02 | 1,159,924 | -2.72(-4.08%) |
Oct 02, 2023 | 65.07 | 66.76 | 64.74 | 66.74 | 981,591 | +1.42(+2.17%) |
Sep 29, 2023 | 66.28 | 67.54 | 65.28 | 65.32 | 935,177 | -0.29(-0.44%) |
Sep 28, 2023 | 64.81 | 66.83 | 64.36 | 65.61 | 1,103,851 | +0.66(+1.02%) |
Sep 27, 2023 | 61.97 | 65.80 | 61.73 | 64.95 | 1,253,373 | +3.41(+5.54%) |
Sep 26, 2023 | 63.84 | 64.12 | 61.16 | 61.54 | 897,957 | -2.87(-4.46%) |
Sep 25, 2023 | 63.61 | 64.50 | 63.92 | 64.41 | 965,420 | +0.21(+0.33%) |
Sep 22, 2023 | 64.04 | 64.98 | 63.22 | 64.20 | 1,084,239 | +1.24(+1.97%) |
Sep 21, 2023 | 64.08 | 64.75 | 62.34 | 62.96 | 2,624,154 | -2.10(-3.23%) |
Sep 20, 2023 | 63.25 | 66.47 | 62.91 | 65.06 | 1,647,637 | +1.91(+3.02%) |
Sep 19, 2023 | 63.17 | 63.69 | 61.73 | 63.15 | 1,280,053 | -0.35(-0.55%) |
Sep 18, 2023 | 63.10 | 64.93 | 62.52 | 63.50 | 2,311,091 | -0.50(-0.78%) |
Sep 15, 2023 | 62.29 | 64.12 | 61.79 | 64.00 | 2,725,422 | +0.48(+0.76%) |
Sep 14, 2023 | 63.40 | 64.28 | 62.45 | 63.52 | 806,557 | +0.43(+0.68%) |
Sep 13, 2023 | 63.56 | 64.50 | 62.57 | 63.09 | 795,617 | -0.81(-1.27%) |
Sep 12, 2023 | 63.64 | 66.00 | 63.29 | 63.90 | 1,082,555 | -2.38(-3.59%) |
Sep 11, 2023 | 66.15 | 67.00 | 65.66 | 66.28 | 789,757 | +0.53(+0.81%) |
Sep 08, 2023 | 67.76 | 68.38 | 65.70 | 65.75 | 688,557 | -1.83(-2.71%) |
Sep 07, 2023 | 66.08 | 67.97 | 65.31 | 67.58 | 593,076 | +0.38(+0.57%) |
Sep 06, 2023 | 67.51 | 67.89 | 66.20 | 67.20 | 729,896 | -0.74(-1.09%) |
Sep 05, 2023 | 67.77 | 67.98 | 67.06 | 67.94 | 652,270 | -0.08(-0.12%) |
Sep 01, 2023 | 68.18 | 68.85 | 67.55 | 68.02 | 501,922 | +0.47(+0.70%) |
Aug 31, 2023 | 67.21 | 68.22 | 66.88 | 67.55 | 1,102,324 | +0.47(+0.70%) |
Aug 30, 2023 | 66.28 | 67.51 | 65.89 | 67.08 | 624,147 | +0.80(+1.21%) |
Aug 29, 2023 | 64.81 | 67.47 | 64.75 | 66.28 | 886,726 | +1.11(+1.70%) |
Aug 28, 2023 | 63.73 | 65.67 | 63.73 | 65.17 | 654,252 | +1.21(+1.89%) |
Aug 25, 2023 | 62.69 | 64.33 | 62.58 | 63.96 | 475,561 | +1.17(+1.86%) |
Aug 24, 2023 | 64.44 | 64.44 | 62.76 | 62.79 | 661,407 | -0.99(-1.55%) |
Aug 23, 2023 | 62.53 | 64.36 | 62.01 | 63.78 | 1,027,100 | +1.30(+2.08%) |
Aug 22, 2023 | 62.99 | 63.66 | 62.13 | 62.48 | 653,196 | +0.11(+0.18%) |
Aug 21, 2023 | 63.25 | 64.47 | 61.93 | 62.37 | 790,747 | -0.92(-1.45%) |
Aug 18, 2023 | 61.41 | 63.75 | 60.91 | 63.29 | 967,684 | +1.03(+1.65%) |
Aug 17, 2023 | 63.01 | 63.58 | 61.84 | 62.26 | 510,622 | -0.75(-1.19%) |
Aug 16, 2023 | 62.48 | 63.23 | 61.90 | 63.01 | 940,824 | +0.26(+0.41%) |
Aug 15, 2023 | 64.60 | 64.92 | 62.48 | 62.75 | 1,325,108 | -2.01(-3.10%) |
Aug 14, 2023 | 65.24 | 65.42 | 64.07 | 64.76 | 902,216 | -0.93(-1.42%) |
Aug 11, 2023 | 65.90 | 66.61 | 64.86 | 65.69 | 605,329 | -0.51(-0.77%) |
Aug 10, 2023 | 65.85 | 67.28 | 65.17 | 66.20 | 913,700 | +0.20(+0.30%) |
Aug 09, 2023 | 64.88 | 66.13 | 63.90 | 66.00 | 917,456 | +1.11(+1.71%) |
Aug 08, 2023 | 63.07 | 64.93 | 62.36 | 64.89 | 1,635,146 | +0.17(+0.26%) |
Aug 07, 2023 | 65.51 | 65.66 | 63.97 | 64.72 | 1,287,948 | -0.88(-1.34%) |
Aug 04, 2023 | 67.64 | 68.15 | 65.29 | 65.60 | 1,534,717 | -1.56(-2.32%) |
Aug 03, 2023 | 70.43 | 71.64 | 66.53 | 67.16 | 2,528,641 | -5.23(-7.22%) |
Aug 02, 2023 | 74.05 | 74.64 | 70.53 | 72.39 | 1,367,728 | -3.27(-4.32%) |