Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 57.63 | 57.90 | 57.40 | 57.90 | 24,154 | +0.36(+0.62%) |
Oct 30, 2023 | 57.25 | 57.60 | 57.11 | 57.54 | 31,684 | +0.67(+1.18%) |
Oct 27, 2023 | 57.71 | 57.71 | 56.75 | 56.87 | 47,033 | -0.78(-1.36%) |
Oct 26, 2023 | 57.91 | 58.09 | 57.65 | 57.65 | 23,705 | -0.33(-0.56%) |
Oct 25, 2023 | 58.21 | 58.29 | 57.84 | 57.98 | 530,505 | -0.38(-0.65%) |
Oct 24, 2023 | 58.24 | 58.50 | 58.13 | 58.36 | 30,755 | +0.36(+0.62%) |
Oct 23, 2023 | 58.23 | 58.50 | 57.99 | 58.00 | 30,925 | -0.40(-0.69%) |
Oct 20, 2023 | 58.91 | 59.00 | 58.40 | 58.40 | 16,439 | -0.63(-1.07%) |
Oct 19, 2023 | 59.48 | 59.76 | 58.97 | 59.03 | 24,269 | -0.47(-0.80%) |
Oct 18, 2023 | 59.93 | 59.93 | 59.44 | 59.51 | 21,990 | -0.58(-0.96%) |
Oct 17, 2023 | 59.62 | 60.35 | 59.62 | 60.08 | 13,077 | +0.19(+0.32%) |
Oct 16, 2023 | 59.63 | 60.05 | 59.61 | 59.89 | 15,874 | +0.56(+0.94%) |
Oct 13, 2023 | 59.61 | 59.77 | 59.18 | 59.33 | 28,682 | +0.01(+0.01%) |
Oct 12, 2023 | 59.77 | 59.77 | 59.05 | 59.33 | 22,196 | -0.37(-0.62%) |
Oct 11, 2023 | 59.66 | 59.71 | 59.34 | 59.70 | 12,541 | +0.08(+0.14%) |
Oct 10, 2023 | 59.43 | 59.92 | 59.42 | 59.61 | 33,570 | +0.34(+0.58%) |
Oct 09, 2023 | 58.73 | 59.35 | 58.71 | 59.27 | 17,601 | +0.51(+0.87%) |
Oct 06, 2023 | 58.06 | 58.99 | 57.78 | 58.76 | 15,739 | +0.50(+0.86%) |
Oct 05, 2023 | 58.21 | 58.38 | 58.01 | 58.26 | 21,858 | -0.12(-0.20%) |
Oct 04, 2023 | 58.27 | 58.40 | 57.91 | 58.38 | 71,204 | +0.10(+0.18%) |
Oct 03, 2023 | 58.58 | 58.74 | 58.13 | 58.28 | 17,281 | -0.55(-0.94%) |
Oct 02, 2023 | 59.25 | 59.25 | 58.57 | 58.83 | 20,861 | -0.58(-0.97%) |
Sep 29, 2023 | 59.99 | 59.99 | 59.23 | 59.41 | 49,853 | -0.23(-0.38%) |
Sep 28, 2023 | 59.34 | 59.81 | 59.34 | 59.64 | 33,216 | +0.21(+0.35%) |
Sep 27, 2023 | 59.57 | 59.61 | 58.99 | 59.43 | 96,573 | +0.06(+0.10%) |
Sep 26, 2023 | 59.71 | 59.83 | 59.27 | 59.37 | 16,949 | -0.72(-1.20%) |
Sep 25, 2023 | 59.74 | 60.13 | 60.01 | 60.09 | 47,449 | +0.19(+0.32%) |
Sep 22, 2023 | 60.16 | 60.28 | 59.87 | 59.90 | 20,405 | -0.23(-0.38%) |
Sep 21, 2023 | 60.69 | 60.70 | 60.11 | 60.13 | 91,430 | -0.85(-1.40%) |
Sep 20, 2023 | 61.35 | 61.57 | 60.96 | 60.98 | 14,929 | -0.23(-0.37%) |
Sep 19, 2023 | 61.30 | 61.36 | 60.99 | 61.21 | 41,393 | -0.12(-0.19%) |
Sep 18, 2023 | 61.34 | 61.52 | 61.31 | 61.33 | 23,052 | -0.08(-0.12%) |
Sep 15, 2023 | 61.74 | 61.81 | 61.39 | 61.40 | 15,345 | -0.51(-0.82%) |
Sep 14, 2023 | 61.65 | 61.97 | 61.65 | 61.91 | 12,284 | +0.71(+1.16%) |
Sep 13, 2023 | 61.33 | 61.39 | 61.09 | 61.20 | 18,161 | -0.15(-0.24%) |
Sep 12, 2023 | 61.21 | 61.59 | 61.14 | 61.34 | 10,763 | +0.12(+0.19%) |
Sep 11, 2023 | 61.45 | 61.47 | 61.21 | 61.23 | 17,987 | +0.04(+0.06%) |
Sep 08, 2023 | 61.21 | 61.33 | 61.12 | 61.19 | 37,392 | +0.16(+0.26%) |
Sep 07, 2023 | 60.95 | 61.13 | 60.86 | 61.03 | 14,998 | -0.09(-0.15%) |
Sep 06, 2023 | 61.33 | 61.38 | 60.86 | 61.12 | 15,292 | -0.38(-0.62%) |
Sep 05, 2023 | 61.99 | 61.99 | 61.50 | 61.50 | 9,863 | -0.51(-0.83%) |
Sep 01, 2023 | 62.12 | 62.22 | 61.81 | 62.01 | 27,256 | +0.18(+0.29%) |
Aug 31, 2023 | 62.08 | 62.12 | 61.83 | 61.84 | 17,783 | -0.12(-0.19%) |
Aug 30, 2023 | 61.94 | 62.09 | 61.80 | 61.96 | 14,732 | +0.10(+0.16%) |
Aug 29, 2023 | 61.27 | 61.88 | 61.27 | 61.86 | 17,462 | +0.60(+0.98%) |
Aug 28, 2023 | 61.12 | 61.37 | 61.05 | 61.26 | 19,957 | +0.33(+0.55%) |
Aug 25, 2023 | 60.80 | 61.06 | 60.45 | 60.92 | 33,574 | +0.34(+0.57%) |
Aug 24, 2023 | 61.02 | 61.43 | 60.55 | 60.58 | 21,293 | -0.45(-0.74%) |
Aug 23, 2023 | 60.69 | 61.07 | 60.69 | 61.03 | 20,488 | +0.40(+0.66%) |
Aug 22, 2023 | 61.08 | 61.08 | 60.60 | 60.63 | 22,013 | -0.29(-0.48%) |
Aug 21, 2023 | 61.02 | 61.14 | 60.70 | 60.92 | 18,049 | -0.09(-0.15%) |
Aug 18, 2023 | 60.53 | 61.08 | 60.53 | 61.01 | 23,471 | +0.15(+0.24%) |
Aug 17, 2023 | 61.20 | 61.38 | 60.74 | 60.86 | 22,124 | -0.21(-0.34%) |
Aug 16, 2023 | 61.33 | 61.61 | 60.97 | 61.07 | 105,037 | -0.36(-0.58%) |
Aug 15, 2023 | 61.78 | 61.78 | 61.34 | 61.43 | 19,544 | -0.66(-1.07%) |
Aug 14, 2023 | 62.01 | 62.15 | 61.89 | 62.09 | 12,500 | +0.01(+0.02%) |
Aug 11, 2023 | 61.78 | 62.21 | 61.78 | 62.08 | 24,753 | +0.14(+0.22%) |
Aug 10, 2023 | 62.31 | 62.46 | 61.83 | 61.94 | 8,848 | -0.13(-0.21%) |
Aug 09, 2023 | 62.26 | 62.41 | 61.99 | 62.07 | 11,824 | -0.15(-0.23%) |
Aug 08, 2023 | 61.82 | 62.25 | 61.61 | 62.22 | 87,748 | -0.18(-0.28%) |
Aug 07, 2023 | 62.14 | 62.39 | 62.14 | 62.39 | 22,027 | +0.49(+0.79%) |
Aug 04, 2023 | 62.37 | 62.55 | 61.81 | 61.90 | 12,623 | -0.37(-0.60%) |
Aug 03, 2023 | 62.26 | 62.45 | 62.09 | 62.28 | 21,424 | -0.22(-0.35%) |
Aug 02, 2023 | 62.56 | 62.68 | 62.37 | 62.50 | 14,540 | -0.50(-0.79%) |