Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 60.96 | 61.35 | 60.35 | 61.34 | 86,079 | +0.59(+0.97%) |
Oct 30, 2023 | 60.75 | 61.21 | 59.78 | 60.75 | 77,517 | +0.22(+0.36%) |
Oct 27, 2023 | 62.15 | 62.15 | 60.44 | 60.53 | 107,616 | -1.24(-2.01%) |
Oct 26, 2023 | 61.81 | 62.32 | 61.50 | 61.77 | 45,903 | +0.20(+0.32%) |
Oct 25, 2023 | 62.52 | 62.56 | 61.56 | 61.57 | 26,045 | -1.35(-2.14%) |
Oct 24, 2023 | 62.59 | 63.07 | 62.53 | 62.92 | 31,902 | +0.57(+0.91%) |
Oct 23, 2023 | 62.74 | 63.17 | 62.31 | 62.35 | 41,939 | -0.81(-1.28%) |
Oct 20, 2023 | 64.22 | 64.33 | 63.14 | 63.16 | 36,981 | -0.74(-1.16%) |
Oct 19, 2023 | 64.89 | 65.47 | 63.88 | 63.90 | 44,669 | -1.34(-2.05%) |
Oct 18, 2023 | 66.01 | 66.01 | 65.15 | 65.24 | 46,642 | -1.05(-1.58%) |
Oct 17, 2023 | 65.59 | 66.88 | 65.59 | 66.29 | 56,764 | +0.24(+0.36%) |
Oct 16, 2023 | 65.70 | 66.26 | 65.22 | 66.05 | 25,306 | +0.59(+0.90%) |
Oct 13, 2023 | 66.14 | 66.14 | 65.29 | 65.46 | 30,236 | -0.25(-0.39%) |
Oct 12, 2023 | 66.37 | 66.37 | 65.51 | 65.71 | 28,323 | -0.85(-1.27%) |
Oct 11, 2023 | 66.20 | 66.62 | 65.85 | 66.56 | 24,132 | +0.98(+1.49%) |
Oct 10, 2023 | 65.52 | 66.22 | 65.15 | 65.59 | 21,890 | +0.21(+0.32%) |
Oct 09, 2023 | 64.22 | 65.51 | 64.22 | 65.38 | 29,307 | +0.90(+1.39%) |
Oct 06, 2023 | 63.82 | 64.88 | 63.28 | 64.48 | 30,395 | +0.29(+0.45%) |
Oct 05, 2023 | 63.76 | 64.28 | 63.60 | 64.20 | 32,007 | +0.42(+0.66%) |
Oct 04, 2023 | 63.17 | 63.83 | 62.72 | 63.77 | 77,223 | +0.83(+1.32%) |
Oct 03, 2023 | 63.56 | 63.79 | 62.72 | 62.94 | 127,934 | -1.00(-1.56%) |
Oct 02, 2023 | 64.98 | 65.21 | 63.55 | 63.94 | 52,510 | -1.07(-1.65%) |
Sep 29, 2023 | 65.48 | 65.89 | 64.56 | 65.02 | 29,309 | +0.28(+0.43%) |
Sep 28, 2023 | 64.72 | 65.12 | 64.52 | 64.74 | 40,458 | +0.37(+0.58%) |
Sep 27, 2023 | 65.28 | 65.65 | 64.20 | 64.36 | 22,949 | -0.62(-0.96%) |
Sep 26, 2023 | 65.60 | 65.60 | 64.74 | 64.99 | 25,740 | -0.89(-1.34%) |
Sep 25, 2023 | 65.57 | 65.95 | 65.64 | 65.87 | 40,635 | -0.04(-0.06%) |
Sep 22, 2023 | 66.40 | 66.84 | 65.89 | 65.91 | 39,553 | -0.50(-0.75%) |
Sep 21, 2023 | 67.88 | 67.88 | 66.41 | 66.41 | 52,019 | -1.80(-2.63%) |
Sep 20, 2023 | 68.12 | 68.83 | 68.12 | 68.20 | 15,471 | +0.37(+0.54%) |
Sep 19, 2023 | 68.01 | 68.33 | 67.70 | 67.84 | 72,071 | -0.17(-0.25%) |
Sep 18, 2023 | 68.73 | 68.73 | 67.82 | 68.01 | 76,440 | -0.83(-1.21%) |
Sep 15, 2023 | 68.60 | 69.03 | 68.53 | 68.84 | 24,355 | -0.04(-0.06%) |
Sep 14, 2023 | 67.99 | 68.95 | 67.99 | 68.88 | 47,530 | +1.28(+1.89%) |
Sep 13, 2023 | 68.24 | 68.24 | 67.45 | 67.60 | 22,853 | -0.58(-0.84%) |
Sep 12, 2023 | 67.90 | 68.26 | 67.55 | 68.17 | 29,835 | +0.28(+0.42%) |
Sep 11, 2023 | 67.67 | 67.98 | 67.52 | 67.89 | 31,390 | +0.27(+0.40%) |
Sep 08, 2023 | 68.21 | 68.21 | 67.50 | 67.62 | 42,050 | -0.45(-0.66%) |
Sep 07, 2023 | 67.76 | 68.53 | 67.70 | 68.07 | 38,747 | +0.17(+0.24%) |
Sep 06, 2023 | 67.85 | 68.19 | 67.42 | 67.90 | 20,979 | -0.12(-0.17%) |
Sep 05, 2023 | 68.91 | 69.08 | 68.02 | 68.02 | 36,277 | -1.01(-1.46%) |
Sep 01, 2023 | 69.74 | 69.74 | 68.92 | 69.02 | 27,938 | -0.25(-0.37%) |
Aug 31, 2023 | 69.86 | 69.86 | 69.22 | 69.28 | 21,747 | -0.57(-0.81%) |
Aug 30, 2023 | 69.54 | 69.84 | 69.44 | 69.84 | 41,843 | +0.38(+0.55%) |
Aug 29, 2023 | 68.90 | 69.47 | 68.57 | 69.46 | 21,841 | +0.67(+0.98%) |
Aug 28, 2023 | 68.69 | 69.36 | 68.69 | 68.79 | 35,057 | +0.29(+0.43%) |
Aug 25, 2023 | 68.41 | 68.84 | 68.21 | 68.50 | 97,100 | +0.20(+0.30%) |
Aug 24, 2023 | 68.43 | 69.46 | 68.26 | 68.29 | 26,885 | -0.12(-0.17%) |
Aug 23, 2023 | 67.68 | 68.43 | 67.68 | 68.41 | 33,404 | +1.06(+1.57%) |
Aug 22, 2023 | 67.44 | 67.62 | 67.24 | 67.35 | 43,958 | -0.00(-0.01%) |
Aug 21, 2023 | 67.77 | 67.87 | 66.95 | 67.35 | 163,295 | -0.53(-0.78%) |
Aug 18, 2023 | 67.56 | 68.09 | 67.56 | 67.88 | 44,889 | -0.09(-0.13%) |
Aug 17, 2023 | 68.48 | 68.97 | 67.97 | 67.97 | 33,058 | -0.52(-0.76%) |
Aug 16, 2023 | 68.79 | 68.92 | 68.38 | 68.49 | 48,791 | -0.36(-0.53%) |
Aug 15, 2023 | 69.28 | 69.39 | 68.66 | 68.85 | 29,186 | -0.70(-1.01%) |
Aug 14, 2023 | 70.10 | 70.29 | 69.43 | 69.55 | 20,279 | -0.78(-1.11%) |
Aug 11, 2023 | 69.79 | 70.44 | 69.79 | 70.33 | 19,510 | +0.24(+0.35%) |
Aug 10, 2023 | 70.82 | 71.23 | 70.09 | 70.09 | 31,328 | -0.52(-0.73%) |
Aug 09, 2023 | 70.52 | 70.92 | 70.19 | 70.60 | 16,962 | +0.05(+0.07%) |
Aug 08, 2023 | 70.80 | 70.80 | 70.21 | 70.55 | 48,520 | -0.89(-1.24%) |
Aug 07, 2023 | 70.41 | 71.44 | 70.41 | 71.44 | 21,178 | +1.33(+1.89%) |
Aug 04, 2023 | 71.21 | 71.26 | 69.89 | 70.12 | 25,678 | -1.43(-2.00%) |
Aug 03, 2023 | 71.04 | 71.55 | 70.30 | 71.55 | 39,047 | +0.17(+0.23%) |
Aug 02, 2023 | 71.27 | 71.66 | 71.06 | 71.38 | 23,394 | -0.33(-0.46%) |