Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 54.63 | 55.22 | 54.29 | 54.51 | 738,761 | -0.03(-0.05%) |
Oct 30, 2023 | 54.51 | 54.88 | 53.95 | 54.54 | 836,939 | +0.55(+1.01%) |
Oct 27, 2023 | 54.47 | 54.69 | 53.73 | 53.99 | 795,761 | -0.50(-0.91%) |
Oct 26, 2023 | 53.69 | 55.07 | 53.44 | 54.49 | 841,506 | +0.80(+1.50%) |
Oct 25, 2023 | 54.87 | 55.03 | 53.59 | 53.68 | 1,089,616 | -1.54(-2.78%) |
Oct 24, 2023 | 54.71 | 55.54 | 54.52 | 55.22 | 881,496 | +1.17(+2.16%) |
Oct 23, 2023 | 54.49 | 54.78 | 53.74 | 54.05 | 1,288,932 | -0.84(-1.53%) |
Oct 20, 2023 | 55.34 | 55.72 | 54.65 | 54.89 | 938,751 | -0.50(-0.89%) |
Oct 19, 2023 | 55.81 | 56.43 | 55.23 | 55.39 | 633,570 | -1.01(-1.79%) |
Oct 18, 2023 | 57.09 | 57.50 | 56.31 | 56.40 | 514,449 | -1.28(-2.22%) |
Oct 17, 2023 | 56.10 | 57.97 | 56.10 | 57.68 | 917,830 | +1.04(+1.84%) |
Oct 16, 2023 | 56.17 | 56.88 | 55.52 | 56.64 | 730,504 | +1.50(+2.71%) |
Oct 13, 2023 | 55.35 | 55.60 | 54.58 | 55.14 | 889,884 | +0.02(+0.04%) |
Oct 12, 2023 | 56.45 | 56.45 | 54.67 | 55.12 | 811,886 | -1.59(-2.80%) |
Oct 11, 2023 | 57.37 | 57.95 | 55.94 | 56.71 | 910,883 | -0.53(-0.92%) |
Oct 10, 2023 | 56.39 | 57.89 | 56.33 | 57.23 | 767,161 | +1.16(+2.07%) |
Oct 09, 2023 | 55.23 | 56.35 | 54.84 | 56.07 | 1,239,015 | +0.66(+1.20%) |
Oct 06, 2023 | 57.07 | 57.24 | 55.21 | 55.41 | 1,712,080 | -1.71(-3.00%) |
Oct 05, 2023 | 59.34 | 59.83 | 56.99 | 57.12 | 1,082,958 | -1.97(-3.34%) |
Oct 04, 2023 | 58.78 | 59.55 | 57.89 | 59.09 | 795,705 | +0.63(+1.08%) |
Oct 03, 2023 | 60.36 | 60.64 | 58.21 | 58.46 | 1,002,876 | -2.47(-4.05%) |
Oct 02, 2023 | 61.14 | 61.42 | 60.67 | 60.93 | 556,406 | -0.43(-0.69%) |
Sep 29, 2023 | 61.99 | 62.35 | 61.32 | 61.35 | 532,360 | -0.10(-0.16%) |
Sep 28, 2023 | 60.14 | 61.82 | 60.14 | 61.45 | 646,985 | +1.43(+2.38%) |
Sep 27, 2023 | 60.64 | 60.93 | 59.88 | 60.03 | 545,314 | -0.20(-0.33%) |
Sep 26, 2023 | 60.88 | 61.23 | 60.19 | 60.22 | 582,655 | -0.99(-1.62%) |
Sep 25, 2023 | 60.83 | 61.41 | 60.99 | 61.21 | 464,470 | +0.30(+0.49%) |
Sep 22, 2023 | 61.44 | 61.95 | 60.89 | 60.92 | 472,364 | -0.53(-0.85%) |
Sep 21, 2023 | 62.14 | 62.14 | 61.29 | 61.44 | 676,126 | -0.96(-1.54%) |
Sep 20, 2023 | 62.80 | 63.35 | 62.31 | 62.40 | 533,020 | -0.28(-0.44%) |
Sep 19, 2023 | 62.70 | 62.74 | 61.65 | 62.68 | 853,108 | -0.05(-0.08%) |
Sep 18, 2023 | 63.28 | 63.32 | 62.53 | 62.73 | 638,269 | -0.45(-0.71%) |
Sep 15, 2023 | 63.57 | 63.91 | 62.51 | 63.18 | 3,323,159 | -0.56(-0.89%) |
Sep 14, 2023 | 63.58 | 64.30 | 62.84 | 63.74 | 746,324 | +0.81(+1.29%) |
Sep 13, 2023 | 62.39 | 63.17 | 62.20 | 62.93 | 895,542 | +0.71(+1.15%) |
Sep 12, 2023 | 61.78 | 62.48 | 61.59 | 62.22 | 715,995 | +0.17(+0.27%) |
Sep 11, 2023 | 61.80 | 62.31 | 61.75 | 62.05 | 871,918 | +0.65(+1.07%) |
Sep 08, 2023 | 60.69 | 61.98 | 60.69 | 61.39 | 889,806 | +0.87(+1.44%) |
Sep 07, 2023 | 61.76 | 62.54 | 60.36 | 60.52 | 1,476,787 | -1.64(-2.63%) |
Sep 06, 2023 | 62.20 | 62.92 | 61.77 | 62.16 | 726,840 | +0.08(+0.13%) |
Sep 05, 2023 | 64.81 | 65.23 | 62.07 | 62.08 | 1,104,652 | -3.20(-4.90%) |
Sep 01, 2023 | 65.09 | 65.56 | 64.90 | 65.28 | 606,606 | +0.53(+0.81%) |
Aug 31, 2023 | 64.37 | 64.88 | 64.29 | 64.75 | 592,076 | +0.67(+1.05%) |
Aug 30, 2023 | 64.37 | 64.73 | 64.01 | 64.08 | 616,854 | -0.15(-0.23%) |
Aug 29, 2023 | 63.40 | 64.34 | 63.23 | 64.23 | 554,276 | +0.74(+1.17%) |
Aug 28, 2023 | 62.49 | 63.72 | 62.40 | 63.49 | 611,847 | +1.13(+1.80%) |
Aug 25, 2023 | 62.03 | 62.73 | 61.57 | 62.36 | 894,107 | +0.53(+0.86%) |
Aug 24, 2023 | 61.57 | 62.62 | 61.57 | 61.83 | 667,904 | -0.03(-0.05%) |
Aug 23, 2023 | 61.80 | 62.17 | 61.60 | 61.86 | 572,667 | +0.06(+0.10%) |
Aug 22, 2023 | 62.09 | 62.28 | 61.61 | 61.80 | 665,817 | -0.01(-0.02%) |
Aug 21, 2023 | 61.83 | 62.20 | 61.35 | 61.81 | 800,790 | -0.15(-0.24%) |
Aug 18, 2023 | 62.51 | 63.07 | 61.91 | 61.96 | 1,075,142 | -1.25(-1.98%) |
Aug 17, 2023 | 63.83 | 64.10 | 62.98 | 63.21 | 804,753 | -0.38(-0.61%) |
Aug 16, 2023 | 64.38 | 65.22 | 63.51 | 63.59 | 695,462 | -0.95(-1.47%) |
Aug 15, 2023 | 64.45 | 65.03 | 64.25 | 64.54 | 968,253 | -0.54(-0.83%) |
Aug 14, 2023 | 65.26 | 65.55 | 64.69 | 65.09 | 935,543 | -0.31(-0.47%) |
Aug 11, 2023 | 65.40 | 66.34 | 65.17 | 65.39 | 1,233,995 | -0.33(-0.50%) |
Aug 10, 2023 | 62.78 | 66.26 | 62.70 | 65.72 | 3,029,913 | +3.31(+5.30%) |
Aug 09, 2023 | 60.23 | 62.83 | 59.74 | 62.41 | 1,739,806 | +1.66(+2.73%) |
Aug 08, 2023 | 61.54 | 61.91 | 60.27 | 60.75 | 1,998,724 | -1.82(-2.90%) |
Aug 07, 2023 | 62.10 | 62.68 | 62.04 | 62.57 | 682,489 | +0.65(+1.05%) |
Aug 04, 2023 | 61.88 | 62.91 | 61.63 | 61.92 | 899,112 | +0.11(+0.18%) |
Aug 03, 2023 | 61.85 | 62.48 | 61.39 | 61.81 | 1,821,022 | -0.32(-0.51%) |
Aug 02, 2023 | 63.41 | 63.41 | 61.82 | 62.12 | 1,744,972 | -1.82(-2.84%) |