Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 58.96 | 59.24 | 58.70 | 59.20 | 214,759 | +0.34(+0.57%) |
Oct 30, 2023 | 58.56 | 58.95 | 58.43 | 58.87 | 159,115 | +0.65(+1.12%) |
Oct 27, 2023 | 58.96 | 58.96 | 58.03 | 58.21 | 294,731 | -0.81(-1.37%) |
Oct 26, 2023 | 59.32 | 59.53 | 58.95 | 59.02 | 269,299 | -0.44(-0.75%) |
Oct 25, 2023 | 59.65 | 59.80 | 59.39 | 59.47 | 126,708 | -0.26(-0.43%) |
Oct 24, 2023 | 59.65 | 59.87 | 59.48 | 59.73 | 87,930 | +0.34(+0.56%) |
Oct 23, 2023 | 59.59 | 59.89 | 59.38 | 59.39 | 115,273 | -0.44(-0.74%) |
Oct 20, 2023 | 60.32 | 60.45 | 59.82 | 59.83 | 165,873 | -0.55(-0.92%) |
Oct 19, 2023 | 60.89 | 61.19 | 60.33 | 60.39 | 162,689 | -0.49(-0.81%) |
Oct 18, 2023 | 61.27 | 61.39 | 60.77 | 60.88 | 123,853 | -0.53(-0.87%) |
Oct 17, 2023 | 61.01 | 61.65 | 61.01 | 61.41 | 203,442 | +0.13(+0.21%) |
Oct 16, 2023 | 61.02 | 61.48 | 60.98 | 61.29 | 153,716 | +0.51(+0.84%) |
Oct 13, 2023 | 60.95 | 61.20 | 60.55 | 60.77 | 96,047 | +0.10(+0.16%) |
Oct 12, 2023 | 61.12 | 61.12 | 60.33 | 60.67 | 176,388 | -0.32(-0.52%) |
Oct 11, 2023 | 61.03 | 61.03 | 60.62 | 60.99 | 154,016 | +0.09(+0.15%) |
Oct 10, 2023 | 60.76 | 61.23 | 60.68 | 60.90 | 107,745 | +0.30(+0.49%) |
Oct 09, 2023 | 60.01 | 60.66 | 59.99 | 60.60 | 137,922 | +0.58(+0.97%) |
Oct 06, 2023 | 59.31 | 60.30 | 59.00 | 60.02 | 182,343 | +0.46(+0.78%) |
Oct 05, 2023 | 59.54 | 59.67 | 59.27 | 59.56 | 183,018 | -0.15(-0.25%) |
Oct 04, 2023 | 59.62 | 59.75 | 59.19 | 59.71 | 173,117 | +0.04(+0.07%) |
Oct 03, 2023 | 59.93 | 60.09 | 59.44 | 59.67 | 217,131 | -0.56(-0.93%) |
Oct 02, 2023 | 60.49 | 60.54 | 59.85 | 60.23 | 157,993 | -0.45(-0.75%) |
Sep 29, 2023 | 61.29 | 61.29 | 60.46 | 60.68 | 123,642 | -0.26(-0.42%) |
Sep 28, 2023 | 60.70 | 61.09 | 60.63 | 60.94 | 128,431 | +0.28(+0.46%) |
Sep 27, 2023 | 60.87 | 60.94 | 60.25 | 60.66 | 339,457 | -0.02(-0.03%) |
Sep 26, 2023 | 61.07 | 61.18 | 60.62 | 60.68 | 108,102 | -0.80(-1.30%) |
Sep 25, 2023 | 61.13 | 61.48 | 61.24 | 61.48 | 95,153 | +0.19(+0.31%) |
Sep 22, 2023 | 61.57 | 61.70 | 61.29 | 61.30 | 196,701 | -0.17(-0.27%) |
Sep 21, 2023 | 62.05 | 62.15 | 61.46 | 61.46 | 90,402 | -0.91(-1.45%) |
Sep 20, 2023 | 62.79 | 62.99 | 62.37 | 62.37 | 105,789 | -0.26(-0.41%) |
Sep 19, 2023 | 62.74 | 62.79 | 62.36 | 62.62 | 54,186 | -0.17(-0.27%) |
Sep 18, 2023 | 62.75 | 62.94 | 62.61 | 62.79 | 51,665 | +0.04(+0.06%) |
Sep 15, 2023 | 63.08 | 63.26 | 62.72 | 62.75 | 93,715 | -0.60(-0.95%) |
Sep 14, 2023 | 63.03 | 63.42 | 63.03 | 63.35 | 80,583 | +0.69(+1.10%) |
Sep 13, 2023 | 62.72 | 62.90 | 62.56 | 62.66 | 149,678 | -0.02(-0.03%) |
Sep 12, 2023 | 62.62 | 62.96 | 62.50 | 62.68 | 90,502 | +0.00(+0.00%) |
Sep 11, 2023 | 62.83 | 62.93 | 62.60 | 62.68 | 59,348 | +0.10(+0.16%) |
Sep 08, 2023 | 62.41 | 62.68 | 62.41 | 62.58 | 74,232 | +0.20(+0.32%) |
Sep 07, 2023 | 62.26 | 62.53 | 62.19 | 62.39 | 155,303 | -0.09(-0.14%) |
Sep 06, 2023 | 62.71 | 62.71 | 62.18 | 62.48 | 89,581 | -0.34(-0.55%) |
Sep 05, 2023 | 63.22 | 63.32 | 62.80 | 62.82 | 88,574 | -0.40(-0.64%) |
Sep 01, 2023 | 63.41 | 63.50 | 63.05 | 63.22 | 54,469 | +0.17(+0.27%) |
Aug 31, 2023 | 63.39 | 63.40 | 63.06 | 63.06 | 112,116 | -0.24(-0.37%) |
Aug 30, 2023 | 63.23 | 63.43 | 63.13 | 63.29 | 133,614 | +0.17(+0.27%) |
Aug 29, 2023 | 62.59 | 63.16 | 62.57 | 63.13 | 166,796 | +0.59(+0.94%) |
Aug 28, 2023 | 62.42 | 62.69 | 62.35 | 62.54 | 70,434 | +0.32(+0.52%) |
Aug 25, 2023 | 62.08 | 62.41 | 61.74 | 62.21 | 102,467 | +0.38(+0.61%) |
Aug 24, 2023 | 62.35 | 62.78 | 61.83 | 61.83 | 112,496 | -0.50(-0.80%) |
Aug 23, 2023 | 62.04 | 62.39 | 62.02 | 62.33 | 67,480 | +0.40(+0.65%) |
Aug 22, 2023 | 62.42 | 62.42 | 61.91 | 61.93 | 71,391 | -0.34(-0.55%) |
Aug 21, 2023 | 62.27 | 62.42 | 61.89 | 62.27 | 63,754 | +0.03(+0.05%) |
Aug 18, 2023 | 61.80 | 62.39 | 61.80 | 62.24 | 91,431 | +0.16(+0.25%) |
Aug 17, 2023 | 62.48 | 62.67 | 62.06 | 62.09 | 396,187 | -0.18(-0.28%) |
Aug 16, 2023 | 62.61 | 62.83 | 62.26 | 62.26 | 78,504 | -0.37(-0.60%) |
Aug 15, 2023 | 63.04 | 63.07 | 62.54 | 62.64 | 85,212 | -0.76(-1.19%) |
Aug 14, 2023 | 63.26 | 63.40 | 63.16 | 63.39 | 66,977 | +0.07(+0.11%) |
Aug 11, 2023 | 62.99 | 63.38 | 62.95 | 63.32 | 73,002 | +0.19(+0.30%) |
Aug 10, 2023 | 63.47 | 63.87 | 63.04 | 63.14 | 72,900 | -0.04(-0.06%) |
Aug 09, 2023 | 63.37 | 63.55 | 63.12 | 63.18 | 100,772 | -0.18(-0.28%) |
Aug 08, 2023 | 63.17 | 63.38 | 62.79 | 63.35 | 133,483 | -0.15(-0.23%) |
Aug 07, 2023 | 63.21 | 63.50 | 63.21 | 63.50 | 57,475 | +0.47(+0.75%) |
Aug 04, 2023 | 63.56 | 63.77 | 62.96 | 63.03 | 116,274 | -0.40(-0.64%) |
Aug 03, 2023 | 63.44 | 63.65 | 63.27 | 63.43 | 134,032 | -0.19(-0.29%) |
Aug 02, 2023 | 63.80 | 63.91 | 63.55 | 63.62 | 121,738 | -0.51(-0.80%) |