Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 59.73 | 59.73 | 59.12 | 59.50 | 20,196 | -0.82(-1.36%) |
Oct 30, 2023 | 60.41 | 60.41 | 59.78 | 60.32 | 29,360 | +0.86(+1.44%) |
Oct 27, 2023 | 60.10 | 60.10 | 59.08 | 59.47 | 43,306 | -0.06(-0.11%) |
Oct 26, 2023 | 59.46 | 59.61 | 59.12 | 59.53 | 65,309 | -0.28(-0.47%) |
Oct 25, 2023 | 59.90 | 60.22 | 59.49 | 59.81 | 60,170 | -0.92(-1.51%) |
Oct 24, 2023 | 60.15 | 60.90 | 60.15 | 60.73 | 36,856 | +0.78(+1.31%) |
Oct 23, 2023 | 59.68 | 60.22 | 59.44 | 59.95 | 25,090 | +0.00(+0.01%) |
Oct 20, 2023 | 60.20 | 60.44 | 59.78 | 59.95 | 57,672 | -0.82(-1.35%) |
Oct 19, 2023 | 60.96 | 61.17 | 60.48 | 60.76 | 50,906 | -0.23(-0.37%) |
Oct 18, 2023 | 61.16 | 61.52 | 60.70 | 60.99 | 55,845 | -0.82(-1.33%) |
Oct 17, 2023 | 61.67 | 62.14 | 61.67 | 61.81 | 20,161 | -0.31(-0.50%) |
Oct 16, 2023 | 61.89 | 62.34 | 61.71 | 62.12 | 18,936 | +0.20(+0.32%) |
Oct 13, 2023 | 61.89 | 62.25 | 61.79 | 61.93 | 10,326 | -0.05(-0.08%) |
Oct 12, 2023 | 62.86 | 63.03 | 61.98 | 61.98 | 34,311 | -0.70(-1.12%) |
Oct 11, 2023 | 62.67 | 62.97 | 62.30 | 62.68 | 78,451 | +0.39(+0.63%) |
Oct 10, 2023 | 61.70 | 62.43 | 61.70 | 62.29 | 19,615 | +0.60(+0.97%) |
Oct 09, 2023 | 61.32 | 61.69 | 60.99 | 61.69 | 7,805 | -0.16(-0.25%) |
Oct 06, 2023 | 61.17 | 62.01 | 61.11 | 61.85 | 16,767 | +0.96(+1.58%) |
Oct 05, 2023 | 60.59 | 61.04 | 60.39 | 60.89 | 26,315 | +0.39(+0.65%) |
Oct 04, 2023 | 60.49 | 60.87 | 60.23 | 60.50 | 67,135 | -0.23(-0.37%) |
Oct 03, 2023 | 60.99 | 61.10 | 60.66 | 60.72 | 24,621 | -0.86(-1.40%) |
Oct 02, 2023 | 61.61 | 61.74 | 61.30 | 61.58 | 9,083 | -0.05(-0.08%) |
Sep 29, 2023 | 62.33 | 62.34 | 61.57 | 61.63 | 40,622 | +0.05(+0.08%) |
Sep 28, 2023 | 61.33 | 61.67 | 61.19 | 61.58 | 108,469 | +0.05(+0.08%) |
Sep 27, 2023 | 61.84 | 61.84 | 61.20 | 61.54 | 100,307 | +0.21(+0.34%) |
Sep 26, 2023 | 61.68 | 61.84 | 61.21 | 61.33 | 33,430 | -1.04(-1.66%) |
Sep 25, 2023 | 62.08 | 62.37 | 62.21 | 62.37 | 23,355 | -0.21(-0.33%) |
Sep 22, 2023 | 62.76 | 62.79 | 62.31 | 62.57 | 100,920 | +0.83(+1.35%) |
Sep 21, 2023 | 61.73 | 61.97 | 61.57 | 61.74 | 7,919 | -0.81(-1.30%) |
Sep 20, 2023 | 63.40 | 63.50 | 62.48 | 62.55 | 17,383 | -0.57(-0.90%) |
Sep 19, 2023 | 63.29 | 63.40 | 62.85 | 63.12 | 428,463 | -0.60(-0.94%) |
Sep 18, 2023 | 63.48 | 63.82 | 63.44 | 63.72 | 34,911 | +0.10(+0.15%) |
Sep 15, 2023 | 63.77 | 63.98 | 63.27 | 63.62 | 456,514 | -0.23(-0.35%) |
Sep 14, 2023 | 63.70 | 64.15 | 63.70 | 63.85 | 33,872 | +0.44(+0.69%) |
Sep 13, 2023 | 63.22 | 63.78 | 63.15 | 63.41 | 575,015 | -0.17(-0.26%) |
Sep 12, 2023 | 63.48 | 63.91 | 63.48 | 63.57 | 344,744 | -0.46(-0.72%) |
Sep 11, 2023 | 63.83 | 64.05 | 63.64 | 64.03 | 13,450 | +0.97(+1.54%) |
Sep 08, 2023 | 63.41 | 63.41 | 63.03 | 63.06 | 4,213 | -0.39(-0.62%) |
Sep 07, 2023 | 63.44 | 63.46 | 63.02 | 63.45 | 9,258 | -0.58(-0.90%) |
Sep 06, 2023 | 64.19 | 64.37 | 63.71 | 64.03 | 50,752 | -0.41(-0.64%) |
Sep 05, 2023 | 64.35 | 64.65 | 64.08 | 64.44 | 15,447 | -0.12(-0.18%) |
Sep 01, 2023 | 63.90 | 64.92 | 63.90 | 64.56 | 21,097 | +0.66(+1.03%) |
Aug 31, 2023 | 63.94 | 64.06 | 63.49 | 63.90 | 19,478 | -0.40(-0.62%) |
Aug 30, 2023 | 64.10 | 64.61 | 64.07 | 64.31 | 30,040 | -0.35(-0.54%) |
Aug 29, 2023 | 63.91 | 64.86 | 63.91 | 64.66 | 55,387 | +1.01(+1.58%) |
Aug 28, 2023 | 63.56 | 64.02 | 63.56 | 63.65 | 24,648 | +0.59(+0.93%) |
Aug 25, 2023 | 63.11 | 63.38 | 62.58 | 63.06 | 19,014 | -0.24(-0.39%) |
Aug 24, 2023 | 63.63 | 63.74 | 63.12 | 63.31 | 31,040 | +0.00(+0.00%) |
Aug 23, 2023 | 62.73 | 63.49 | 62.73 | 63.31 | 47,183 | +0.98(+1.57%) |
Aug 22, 2023 | 62.92 | 62.92 | 62.21 | 62.33 | 35,299 | -0.40(-0.63%) |
Aug 21, 2023 | 62.41 | 62.82 | 62.23 | 62.72 | 57,190 | +0.23(+0.37%) |
Aug 18, 2023 | 62.20 | 62.69 | 62.03 | 62.49 | 51,047 | -0.35(-0.55%) |
Aug 17, 2023 | 63.60 | 63.60 | 62.65 | 62.84 | 88,619 | +0.16(+0.26%) |
Aug 16, 2023 | 63.02 | 63.30 | 62.68 | 62.68 | 119,700 | -0.80(-1.26%) |
Aug 15, 2023 | 63.75 | 63.75 | 63.33 | 63.48 | 22,595 | -0.55(-0.86%) |
Aug 14, 2023 | 63.75 | 64.28 | 63.64 | 64.03 | 56,236 | -0.37(-0.58%) |
Aug 11, 2023 | 64.61 | 64.73 | 64.00 | 64.40 | 126,262 | -1.30(-1.98%) |
Aug 10, 2023 | 65.91 | 66.41 | 65.39 | 65.71 | 45,256 | +0.27(+0.42%) |
Aug 09, 2023 | 65.73 | 65.88 | 65.17 | 65.43 | 20,072 | +0.12(+0.18%) |
Aug 08, 2023 | 65.14 | 65.32 | 64.59 | 65.31 | 12,507 | -0.68(-1.02%) |
Aug 07, 2023 | 66.41 | 66.41 | 65.81 | 65.99 | 50,578 | -0.23(-0.34%) |
Aug 04, 2023 | 66.55 | 67.03 | 66.20 | 66.21 | 10,490 | -0.43(-0.65%) |
Aug 03, 2023 | 66.15 | 66.84 | 66.03 | 66.64 | 31,460 | +0.76(+1.16%) |
Aug 02, 2023 | 66.50 | 66.50 | 65.87 | 65.88 | 18,198 | -1.76(-2.60%) |