Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 58.62 | 58.73 | 58.38 | 58.70 | 476,032 | +0.08(+0.13%) |
Oct 30, 2023 | 58.67 | 58.72 | 58.37 | 58.62 | 461,471 | +0.61(+1.05%) |
Oct 27, 2023 | 58.77 | 58.77 | 57.89 | 58.02 | 499,416 | -0.32(-0.55%) |
Oct 26, 2023 | 58.53 | 58.57 | 58.16 | 58.34 | 409,945 | -0.29(-0.50%) |
Oct 25, 2023 | 58.79 | 58.94 | 58.49 | 58.63 | 307,527 | -0.22(-0.37%) |
Oct 24, 2023 | 58.76 | 58.96 | 58.60 | 58.85 | 480,120 | +0.22(+0.37%) |
Oct 23, 2023 | 58.52 | 58.95 | 58.24 | 58.63 | 388,627 | -0.04(-0.07%) |
Oct 20, 2023 | 59.10 | 59.14 | 58.64 | 58.67 | 440,008 | -0.64(-1.07%) |
Oct 19, 2023 | 59.58 | 59.88 | 59.26 | 59.31 | 373,750 | -0.51(-0.85%) |
Oct 18, 2023 | 60.22 | 60.40 | 59.75 | 59.82 | 314,363 | -0.88(-1.45%) |
Oct 17, 2023 | 60.30 | 60.94 | 60.24 | 60.70 | 367,462 | +0.00(+0.00%) |
Oct 16, 2023 | 60.35 | 60.72 | 60.26 | 60.70 | 262,982 | +0.64(+1.06%) |
Oct 13, 2023 | 60.35 | 60.54 | 59.95 | 60.06 | 277,531 | -0.29(-0.49%) |
Oct 12, 2023 | 61.10 | 61.10 | 60.17 | 60.36 | 840,563 | -0.60(-0.98%) |
Oct 11, 2023 | 61.05 | 61.13 | 60.64 | 60.95 | 275,441 | +0.17(+0.27%) |
Oct 10, 2023 | 60.50 | 60.89 | 60.47 | 60.79 | 300,416 | +0.88(+1.47%) |
Oct 09, 2023 | 59.38 | 59.94 | 59.38 | 59.91 | 435,815 | +0.09(+0.15%) |
Oct 06, 2023 | 59.13 | 59.99 | 58.84 | 59.82 | 382,372 | +0.66(+1.11%) |
Oct 05, 2023 | 58.89 | 59.20 | 58.80 | 59.16 | 329,776 | +0.52(+0.88%) |
Oct 04, 2023 | 58.93 | 58.93 | 58.25 | 58.64 | 544,782 | -0.28(-0.48%) |
Oct 03, 2023 | 59.18 | 59.22 | 58.72 | 58.93 | 489,340 | -0.76(-1.28%) |
Oct 02, 2023 | 60.28 | 60.34 | 59.55 | 59.69 | 455,170 | -0.83(-1.37%) |
Sep 29, 2023 | 61.24 | 61.24 | 60.46 | 60.52 | 268,953 | -0.35(-0.58%) |
Sep 28, 2023 | 60.53 | 61.04 | 60.42 | 60.87 | 428,801 | +0.43(+0.71%) |
Sep 27, 2023 | 60.76 | 60.76 | 60.06 | 60.44 | 248,795 | -0.07(-0.11%) |
Sep 26, 2023 | 60.84 | 60.93 | 60.45 | 60.51 | 245,722 | -0.66(-1.09%) |
Sep 25, 2023 | 61.06 | 61.22 | 61.09 | 61.18 | 235,269 | -0.31(-0.51%) |
Sep 22, 2023 | 61.87 | 61.92 | 61.42 | 61.49 | 331,796 | +0.09(+0.14%) |
Sep 21, 2023 | 61.76 | 61.82 | 61.37 | 61.40 | 318,162 | -0.87(-1.40%) |
Sep 20, 2023 | 62.53 | 62.90 | 62.20 | 62.27 | 442,605 | -0.11(-0.17%) |
Sep 19, 2023 | 62.47 | 62.57 | 62.26 | 62.38 | 263,944 | +0.22(+0.36%) |
Sep 18, 2023 | 62.23 | 62.23 | 61.93 | 62.15 | 280,210 | -0.13(-0.22%) |
Sep 15, 2023 | 62.45 | 62.61 | 62.23 | 62.29 | 309,170 | -0.09(-0.14%) |
Sep 14, 2023 | 62.07 | 62.42 | 62.04 | 62.38 | 342,062 | +0.91(+1.48%) |
Sep 13, 2023 | 61.60 | 61.67 | 61.36 | 61.47 | 257,212 | +0.01(+0.02%) |
Sep 12, 2023 | 61.33 | 61.62 | 61.17 | 61.46 | 313,592 | -0.02(-0.03%) |
Sep 11, 2023 | 61.42 | 61.52 | 61.24 | 61.48 | 287,739 | +0.81(+1.34%) |
Sep 08, 2023 | 60.68 | 60.85 | 60.55 | 60.66 | 270,385 | +0.06(+0.10%) |
Sep 07, 2023 | 60.74 | 60.87 | 60.55 | 60.61 | 355,340 | -0.21(-0.35%) |
Sep 06, 2023 | 60.99 | 61.10 | 60.66 | 60.82 | 287,390 | -0.19(-0.32%) |
Sep 05, 2023 | 61.37 | 61.37 | 60.97 | 61.01 | 247,236 | -0.44(-0.71%) |
Sep 01, 2023 | 61.87 | 61.91 | 61.30 | 61.45 | 241,173 | +0.25(+0.41%) |
Aug 31, 2023 | 61.58 | 61.61 | 61.11 | 61.20 | 294,415 | -0.39(-0.63%) |
Aug 30, 2023 | 61.65 | 61.86 | 61.50 | 61.58 | 421,623 | -0.04(-0.06%) |
Aug 29, 2023 | 60.90 | 61.63 | 60.77 | 61.62 | 386,718 | +0.73(+1.19%) |
Aug 28, 2023 | 60.69 | 60.92 | 60.65 | 60.90 | 313,567 | +0.64(+1.06%) |
Aug 25, 2023 | 60.38 | 60.49 | 59.82 | 60.26 | 287,331 | +0.30(+0.50%) |
Aug 24, 2023 | 60.31 | 60.48 | 59.94 | 59.96 | 291,677 | -0.59(-0.97%) |
Aug 23, 2023 | 60.23 | 60.62 | 60.12 | 60.55 | 247,553 | +0.61(+1.02%) |
Aug 22, 2023 | 60.33 | 60.33 | 59.89 | 59.94 | 361,241 | -0.10(-0.16%) |
Aug 21, 2023 | 60.07 | 60.07 | 59.73 | 60.03 | 397,146 | +0.12(+0.19%) |
Aug 18, 2023 | 59.57 | 59.98 | 59.52 | 59.92 | 413,782 | -0.08(-0.13%) |
Aug 17, 2023 | 60.50 | 60.51 | 59.90 | 60.00 | 235,692 | -0.10(-0.16%) |
Aug 16, 2023 | 60.33 | 60.59 | 60.06 | 60.09 | 310,006 | -0.46(-0.77%) |
Aug 15, 2023 | 61.11 | 61.11 | 60.46 | 60.56 | 403,765 | -0.77(-1.26%) |
Aug 14, 2023 | 61.18 | 61.38 | 60.90 | 61.33 | 303,723 | -0.35(-0.56%) |
Aug 11, 2023 | 61.71 | 61.89 | 61.56 | 61.68 | 274,305 | -0.34(-0.55%) |
Aug 10, 2023 | 62.41 | 62.72 | 62.00 | 62.02 | 365,329 | +0.10(+0.16%) |
Aug 09, 2023 | 61.93 | 62.10 | 61.75 | 61.92 | 276,895 | +0.15(+0.25%) |
Aug 08, 2023 | 61.47 | 61.80 | 61.22 | 61.77 | 362,664 | -0.55(-0.88%) |
Aug 07, 2023 | 62.28 | 62.33 | 61.98 | 62.32 | 419,671 | +0.32(+0.52%) |
Aug 04, 2023 | 62.01 | 62.57 | 61.93 | 62.00 | 396,681 | +0.32(+0.52%) |
Aug 03, 2023 | 61.60 | 61.88 | 61.40 | 61.68 | 301,049 | -0.19(-0.31%) |
Aug 02, 2023 | 62.38 | 62.38 | 61.72 | 61.87 | 452,830 | -1.12(-1.78%) |