Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 59.35 | 59.77 | 59.08 | 59.38 | 41,071 | -0.05(-0.08%) |
Oct 30, 2023 | 59.43 | 59.69 | 59.01 | 59.43 | 37,778 | +0.41(+0.69%) |
Oct 27, 2023 | 59.28 | 59.41 | 58.83 | 59.02 | 24,726 | -0.13(-0.21%) |
Oct 26, 2023 | 58.54 | 59.66 | 58.54 | 59.15 | 24,213 | +0.66(+1.13%) |
Oct 25, 2023 | 58.96 | 59.03 | 58.43 | 58.48 | 41,441 | -0.85(-1.44%) |
Oct 24, 2023 | 58.66 | 59.64 | 58.66 | 59.34 | 33,955 | +0.98(+1.68%) |
Oct 23, 2023 | 58.60 | 59.14 | 58.33 | 58.36 | 37,469 | -1.16(-1.95%) |
Oct 20, 2023 | 59.98 | 60.06 | 59.50 | 59.52 | 136,361 | -0.73(-1.22%) |
Oct 19, 2023 | 60.90 | 61.34 | 60.12 | 60.25 | 61,442 | -0.83(-1.37%) |
Oct 18, 2023 | 62.54 | 62.54 | 61.09 | 61.09 | 35,952 | -1.78(-2.83%) |
Oct 17, 2023 | 61.50 | 63.02 | 61.50 | 62.86 | 87,797 | +0.97(+1.57%) |
Oct 16, 2023 | 61.77 | 62.20 | 61.53 | 61.89 | 60,829 | +0.56(+0.91%) |
Oct 13, 2023 | 61.93 | 61.96 | 61.10 | 61.33 | 38,346 | -0.18(-0.29%) |
Oct 12, 2023 | 62.65 | 62.65 | 60.95 | 61.51 | 35,183 | -0.84(-1.35%) |
Oct 11, 2023 | 62.45 | 62.83 | 61.87 | 62.36 | 44,519 | -0.01(-0.02%) |
Oct 10, 2023 | 61.88 | 62.87 | 61.88 | 62.37 | 24,997 | +0.77(+1.26%) |
Oct 09, 2023 | 61.06 | 61.78 | 60.78 | 61.59 | 52,307 | +0.37(+0.60%) |
Oct 06, 2023 | 60.65 | 61.66 | 60.34 | 61.22 | 37,494 | +0.48(+0.79%) |
Oct 05, 2023 | 61.05 | 61.33 | 60.53 | 60.75 | 30,201 | -0.47(-0.76%) |
Oct 04, 2023 | 61.37 | 61.43 | 60.54 | 61.22 | 125,752 | +0.10(+0.16%) |
Oct 03, 2023 | 61.20 | 61.74 | 60.88 | 61.12 | 45,582 | -0.55(-0.89%) |
Oct 02, 2023 | 62.44 | 62.45 | 61.30 | 61.66 | 39,715 | -0.92(-1.47%) |
Sep 29, 2023 | 63.03 | 63.24 | 62.44 | 62.58 | 23,923 | +0.04(+0.07%) |
Sep 28, 2023 | 61.80 | 62.75 | 61.80 | 62.54 | 36,595 | +0.79(+1.29%) |
Sep 27, 2023 | 61.82 | 61.98 | 61.40 | 61.74 | 57,316 | +0.32(+0.52%) |
Sep 26, 2023 | 62.03 | 62.37 | 61.32 | 61.42 | 37,803 | -1.08(-1.72%) |
Sep 25, 2023 | 61.85 | 62.52 | 62.27 | 62.50 | 246,411 | +0.53(+0.85%) |
Sep 22, 2023 | 62.38 | 62.64 | 61.96 | 61.97 | 30,692 | -0.04(-0.06%) |
Sep 21, 2023 | 62.54 | 62.55 | 62.00 | 62.01 | 25,589 | -1.00(-1.58%) |
Sep 20, 2023 | 63.68 | 64.30 | 62.94 | 63.00 | 43,377 | -0.45(-0.72%) |
Sep 19, 2023 | 63.30 | 63.87 | 62.98 | 63.46 | 36,609 | +0.19(+0.30%) |
Sep 18, 2023 | 63.49 | 63.66 | 63.12 | 63.27 | 286,919 | -0.33(-0.51%) |
Sep 15, 2023 | 63.95 | 64.16 | 63.52 | 63.60 | 28,734 | -0.67(-1.04%) |
Sep 14, 2023 | 63.52 | 64.32 | 63.52 | 64.27 | 57,487 | +1.42(+2.25%) |
Sep 13, 2023 | 63.41 | 63.41 | 62.57 | 62.85 | 34,579 | -0.47(-0.74%) |
Sep 12, 2023 | 63.29 | 63.85 | 63.21 | 63.32 | 56,503 | -0.05(-0.08%) |
Sep 11, 2023 | 64.28 | 64.40 | 63.36 | 63.37 | 74,444 | -0.28(-0.43%) |
Sep 08, 2023 | 63.78 | 64.01 | 63.53 | 63.65 | 26,528 | +0.00(+0.00%) |
Sep 07, 2023 | 63.93 | 64.21 | 63.32 | 63.65 | 61,039 | -0.79(-1.23%) |
Sep 06, 2023 | 64.66 | 65.16 | 63.96 | 64.44 | 109,651 | -0.43(-0.67%) |
Sep 05, 2023 | 65.84 | 66.01 | 64.87 | 64.87 | 74,292 | -1.14(-1.72%) |
Sep 01, 2023 | 66.01 | 66.34 | 65.88 | 66.01 | 204,306 | +0.38(+0.58%) |
Aug 31, 2023 | 65.73 | 65.92 | 65.51 | 65.63 | 25,071 | +0.04(+0.07%) |
Aug 30, 2023 | 65.50 | 65.72 | 65.35 | 65.58 | 23,994 | +0.07(+0.11%) |
Aug 29, 2023 | 64.36 | 65.51 | 64.36 | 65.51 | 26,235 | +1.19(+1.84%) |
Aug 28, 2023 | 63.97 | 64.73 | 63.97 | 64.33 | 69,170 | +0.55(+0.87%) |
Aug 25, 2023 | 63.86 | 64.12 | 63.14 | 63.77 | 76,043 | +0.23(+0.36%) |
Aug 24, 2023 | 63.62 | 64.03 | 63.33 | 63.55 | 67,460 | -0.38(-0.59%) |
Aug 23, 2023 | 64.06 | 64.15 | 63.70 | 63.92 | 21,171 | -0.11(-0.17%) |
Aug 22, 2023 | 64.60 | 64.61 | 63.87 | 64.03 | 50,871 | -0.23(-0.35%) |
Aug 21, 2023 | 64.42 | 64.42 | 63.92 | 64.26 | 56,492 | +0.11(+0.17%) |
Aug 18, 2023 | 63.68 | 64.29 | 63.68 | 64.15 | 22,468 | +0.00(+0.00%) |
Aug 17, 2023 | 64.41 | 65.04 | 64.09 | 64.15 | 22,920 | +0.14(+0.22%) |
Aug 16, 2023 | 64.08 | 64.64 | 64.01 | 64.01 | 71,417 | -0.32(-0.49%) |
Aug 15, 2023 | 65.35 | 65.35 | 64.26 | 64.33 | 50,357 | -1.53(-2.32%) |
Aug 14, 2023 | 65.08 | 65.90 | 64.75 | 65.86 | 74,249 | +1.23(+1.91%) |
Aug 11, 2023 | 64.46 | 64.90 | 64.39 | 64.62 | 154,476 | -0.11(-0.17%) |
Aug 10, 2023 | 65.60 | 65.71 | 64.59 | 64.73 | 87,983 | -0.60(-0.92%) |
Aug 09, 2023 | 65.40 | 65.94 | 65.25 | 65.34 | 47,853 | +0.08(+0.12%) |
Aug 08, 2023 | 64.67 | 65.36 | 64.20 | 65.26 | 70,989 | -0.54(-0.83%) |
Aug 07, 2023 | 65.57 | 65.98 | 65.45 | 65.80 | 53,897 | +0.34(+0.51%) |
Aug 04, 2023 | 65.97 | 66.43 | 65.42 | 65.46 | 90,321 | -0.20(-0.30%) |
Aug 03, 2023 | 65.77 | 66.29 | 65.19 | 65.66 | 80,092 | -0.26(-0.39%) |
Aug 02, 2023 | 66.22 | 66.65 | 65.79 | 65.92 | 45,780 | -1.01(-1.51%) |