Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 66.19 | 66.49 | 65.78 | 66.46 | 2,129,518 | +0.31(+0.47%) |
Oct 30, 2023 | 65.91 | 66.32 | 65.68 | 66.15 | 1,547,721 | +0.68(+1.03%) |
Oct 27, 2023 | 66.03 | 66.04 | 65.23 | 65.47 | 2,787,446 | -0.26(-0.39%) |
Oct 26, 2023 | 66.57 | 66.70 | 65.56 | 65.73 | 5,019,917 | -1.03(-1.54%) |
Oct 25, 2023 | 67.42 | 67.47 | 66.68 | 66.76 | 7,988,909 | -1.16(-1.71%) |
Oct 24, 2023 | 67.69 | 68.05 | 67.39 | 67.92 | 3,100,027 | +0.48(+0.71%) |
Oct 23, 2023 | 67.21 | 68.02 | 66.85 | 67.45 | 1,859,277 | -0.05(-0.07%) |
Oct 20, 2023 | 68.32 | 68.38 | 67.49 | 67.50 | 2,639,004 | -0.91(-1.32%) |
Oct 19, 2023 | 69.09 | 69.34 | 68.27 | 68.40 | 2,547,494 | -0.71(-1.02%) |
Oct 18, 2023 | 69.65 | 69.89 | 68.91 | 69.11 | 1,685,641 | -0.87(-1.24%) |
Oct 17, 2023 | 69.50 | 70.26 | 69.29 | 69.97 | 1,523,276 | -0.15(-0.21%) |
Oct 16, 2023 | 69.68 | 70.28 | 69.61 | 70.12 | 1,173,141 | +0.67(+0.96%) |
Oct 13, 2023 | 70.12 | 70.22 | 69.21 | 69.46 | 1,594,207 | -0.32(-0.46%) |
Oct 12, 2023 | 70.16 | 70.39 | 69.41 | 69.78 | 1,323,758 | -0.25(-0.36%) |
Oct 11, 2023 | 69.83 | 70.07 | 69.53 | 70.02 | 1,251,581 | +0.33(+0.47%) |
Oct 10, 2023 | 69.51 | 70.15 | 69.42 | 69.70 | 1,441,867 | +0.23(+0.33%) |
Oct 09, 2023 | 68.76 | 69.56 | 68.60 | 69.47 | 1,025,639 | +0.50(+0.72%) |
Oct 06, 2023 | 67.69 | 69.21 | 67.59 | 68.97 | 1,949,970 | +0.85(+1.24%) |
Oct 05, 2023 | 68.04 | 68.27 | 67.58 | 68.12 | 2,004,364 | +0.05(+0.07%) |
Oct 04, 2023 | 67.51 | 68.19 | 67.43 | 68.07 | 1,933,013 | +0.57(+0.84%) |
Oct 03, 2023 | 68.10 | 68.32 | 67.29 | 67.51 | 1,844,559 | -0.91(-1.32%) |
Oct 02, 2023 | 68.06 | 68.58 | 67.93 | 68.41 | 3,174,633 | +0.31(+0.45%) |
Sep 29, 2023 | 68.78 | 68.82 | 67.89 | 68.10 | 1,659,031 | -0.20(-0.29%) |
Sep 28, 2023 | 67.71 | 68.58 | 67.62 | 68.30 | 1,839,075 | +0.46(+0.67%) |
Sep 27, 2023 | 67.97 | 68.12 | 67.26 | 67.84 | 1,364,082 | +0.11(+0.16%) |
Sep 26, 2023 | 68.26 | 68.33 | 67.61 | 67.73 | 1,579,383 | -0.98(-1.43%) |
Sep 25, 2023 | 68.22 | 68.74 | 68.35 | 68.72 | 1,120,333 | +0.34(+0.49%) |
Sep 22, 2023 | 68.67 | 69.00 | 68.30 | 68.38 | 2,071,871 | -0.05(-0.07%) |
Sep 21, 2023 | 69.11 | 69.15 | 68.40 | 68.43 | 1,318,278 | -1.14(-1.64%) |
Sep 20, 2023 | 70.54 | 70.57 | 69.57 | 69.57 | 1,169,358 | -0.79(-1.13%) |
Sep 19, 2023 | 70.29 | 70.46 | 69.92 | 70.36 | 1,441,261 | -0.12(-0.17%) |
Sep 18, 2023 | 70.28 | 70.70 | 70.24 | 70.48 | 894,525 | +0.14(+0.20%) |
Sep 15, 2023 | 71.13 | 71.13 | 70.29 | 70.34 | 1,303,988 | -0.95(-1.34%) |
Sep 14, 2023 | 71.11 | 71.42 | 70.88 | 71.30 | 1,753,272 | +0.50(+0.70%) |
Sep 13, 2023 | 70.59 | 70.99 | 70.48 | 70.80 | 990,342 | +0.20(+0.28%) |
Sep 12, 2023 | 70.87 | 71.01 | 70.50 | 70.60 | 911,445 | -0.53(-0.74%) |
Sep 11, 2023 | 71.14 | 71.21 | 70.76 | 71.13 | 1,196,275 | +0.46(+0.65%) |
Sep 08, 2023 | 70.55 | 70.97 | 70.49 | 70.67 | 2,969,136 | +0.10(+0.14%) |
Sep 07, 2023 | 70.15 | 70.69 | 70.05 | 70.57 | 3,184,643 | -0.31(-0.43%) |
Sep 06, 2023 | 71.49 | 71.53 | 70.53 | 70.88 | 1,550,146 | -0.75(-1.05%) |
Sep 05, 2023 | 71.64 | 71.85 | 71.49 | 71.63 | 958,282 | -0.09(-0.12%) |
Sep 01, 2023 | 72.12 | 72.15 | 71.46 | 71.72 | 1,547,313 | +0.11(+0.15%) |
Aug 31, 2023 | 71.75 | 72.00 | 71.59 | 71.61 | 975,116 | -0.10(-0.14%) |
Aug 30, 2023 | 71.36 | 71.83 | 71.31 | 71.71 | 1,385,585 | +0.41(+0.57%) |
Aug 29, 2023 | 70.11 | 71.34 | 70.08 | 71.31 | 2,215,851 | +1.18(+1.68%) |
Aug 28, 2023 | 70.10 | 70.22 | 69.74 | 70.13 | 1,931,955 | +0.43(+0.61%) |
Aug 25, 2023 | 69.42 | 69.93 | 68.87 | 69.70 | 2,820,337 | +0.54(+0.77%) |
Aug 24, 2023 | 70.60 | 70.69 | 69.16 | 69.16 | 2,576,409 | -1.10(-1.57%) |
Aug 23, 2023 | 69.56 | 70.36 | 69.56 | 70.26 | 1,133,276 | +0.87(+1.26%) |
Aug 22, 2023 | 69.87 | 69.97 | 69.30 | 69.39 | 2,453,801 | -0.13(-0.19%) |
Aug 21, 2023 | 69.00 | 69.63 | 68.83 | 69.52 | 1,385,695 | +0.76(+1.11%) |
Aug 18, 2023 | 68.24 | 68.94 | 68.20 | 68.76 | 1,305,124 | +0.02(+0.03%) |
Aug 17, 2023 | 69.44 | 69.52 | 68.65 | 68.74 | 1,419,530 | -0.45(-0.65%) |
Aug 16, 2023 | 69.65 | 69.98 | 69.18 | 69.18 | 1,342,846 | -0.56(-0.80%) |
Aug 15, 2023 | 70.25 | 70.34 | 69.62 | 69.74 | 1,144,569 | -0.70(-1.00%) |
Aug 14, 2023 | 69.68 | 70.44 | 69.62 | 70.44 | 828,071 | +0.63(+0.90%) |
Aug 11, 2023 | 69.61 | 70.00 | 69.48 | 69.82 | 1,558,868 | -0.07(-0.10%) |
Aug 10, 2023 | 70.28 | 70.87 | 69.70 | 69.89 | 1,488,519 | +0.02(+0.03%) |
Aug 09, 2023 | 70.48 | 70.48 | 69.76 | 69.87 | 979,705 | -0.46(-0.65%) |
Aug 08, 2023 | 70.29 | 70.41 | 69.86 | 70.32 | 1,222,829 | -0.19(-0.27%) |
Aug 07, 2023 | 70.33 | 70.54 | 70.07 | 70.51 | 1,141,756 | +0.46(+0.65%) |
Aug 04, 2023 | 70.77 | 71.07 | 69.97 | 70.06 | 1,572,238 | -0.61(-0.86%) |
Aug 03, 2023 | 70.39 | 70.95 | 70.38 | 70.66 | 1,881,481 | -0.07(-0.10%) |
Aug 02, 2023 | 71.38 | 71.38 | 70.61 | 70.73 | 1,964,454 | -1.12(-1.56%) |