Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 62.52 | 63.14 | 61.67 | 62.27 | 342,966 | -0.31(-0.49%) |
Oct 30, 2023 | 63.04 | 63.54 | 61.25 | 62.58 | 378,113 | +0.54(+0.86%) |
Oct 27, 2023 | 63.29 | 63.66 | 60.75 | 62.05 | 723,605 | -2.05(-3.19%) |
Oct 26, 2023 | 60.75 | 65.47 | 60.75 | 64.09 | 865,503 | +4.01(+6.68%) |
Oct 25, 2023 | 60.64 | 61.96 | 59.95 | 60.08 | 463,439 | -1.14(-1.87%) |
Oct 24, 2023 | 61.00 | 61.73 | 60.42 | 61.22 | 354,120 | +1.01(+1.68%) |
Oct 23, 2023 | 60.45 | 61.71 | 59.96 | 60.21 | 330,723 | -0.17(-0.28%) |
Oct 20, 2023 | 61.34 | 61.80 | 60.28 | 60.38 | 487,294 | -1.22(-1.98%) |
Oct 19, 2023 | 62.61 | 63.56 | 61.04 | 61.60 | 590,690 | -1.22(-1.94%) |
Oct 18, 2023 | 64.02 | 64.16 | 62.60 | 62.81 | 363,121 | -1.89(-2.92%) |
Oct 17, 2023 | 63.33 | 65.57 | 63.33 | 64.70 | 396,094 | +0.43(+0.66%) |
Oct 16, 2023 | 64.66 | 66.05 | 64.15 | 64.28 | 944,837 | +0.74(+1.17%) |
Oct 13, 2023 | 66.59 | 66.89 | 62.92 | 63.54 | 1,223,989 | -3.25(-4.86%) |
Oct 12, 2023 | 69.13 | 69.33 | 66.06 | 66.78 | 575,124 | -3.05(-4.37%) |
Oct 11, 2023 | 69.87 | 70.61 | 69.32 | 69.83 | 357,328 | -0.08(-0.11%) |
Oct 10, 2023 | 68.29 | 71.91 | 68.27 | 69.91 | 836,417 | +2.74(+4.08%) |
Oct 09, 2023 | 65.76 | 67.55 | 65.57 | 67.17 | 250,607 | +0.83(+1.25%) |
Oct 06, 2023 | 64.68 | 67.48 | 64.41 | 66.34 | 465,319 | +1.62(+2.51%) |
Oct 05, 2023 | 64.18 | 65.49 | 64.18 | 64.71 | 267,630 | +0.09(+0.14%) |
Oct 04, 2023 | 63.83 | 65.43 | 63.54 | 64.62 | 361,270 | +0.80(+1.26%) |
Oct 03, 2023 | 65.17 | 65.55 | 62.97 | 63.82 | 473,220 | -2.07(-3.14%) |
Oct 02, 2023 | 66.20 | 66.34 | 65.30 | 65.89 | 444,143 | -0.62(-0.94%) |
Sep 29, 2023 | 68.11 | 68.77 | 66.29 | 66.51 | 464,474 | -0.98(-1.45%) |
Sep 28, 2023 | 68.21 | 69.48 | 67.36 | 67.49 | 453,794 | -0.38(-0.55%) |
Sep 27, 2023 | 68.10 | 69.16 | 67.38 | 67.87 | 415,552 | +0.48(+0.70%) |
Sep 26, 2023 | 68.47 | 69.02 | 66.95 | 67.40 | 553,861 | -1.60(-2.32%) |
Sep 25, 2023 | 67.20 | 69.38 | 68.74 | 69.00 | 337,628 | +0.70(+1.03%) |
Sep 22, 2023 | 68.46 | 70.12 | 68.06 | 68.30 | 534,128 | +0.22(+0.32%) |
Sep 21, 2023 | 66.64 | 68.71 | 66.11 | 68.08 | 459,012 | +0.33(+0.48%) |
Sep 20, 2023 | 67.62 | 69.20 | 67.54 | 67.75 | 459,409 | +0.40(+0.59%) |
Sep 19, 2023 | 67.00 | 68.05 | 66.77 | 67.36 | 361,369 | +0.36(+0.53%) |
Sep 18, 2023 | 66.19 | 67.92 | 65.88 | 67.00 | 388,616 | +0.67(+1.01%) |
Sep 15, 2023 | 68.27 | 68.27 | 65.82 | 66.33 | 1,304,696 | -2.29(-3.33%) |
Sep 14, 2023 | 68.53 | 70.45 | 68.41 | 68.61 | 732,035 | +0.87(+1.29%) |
Sep 13, 2023 | 64.33 | 68.71 | 64.29 | 67.74 | 1,123,813 | +4.14(+6.50%) |
Sep 12, 2023 | 62.62 | 64.30 | 62.36 | 63.60 | 482,862 | +0.31(+0.48%) |
Sep 11, 2023 | 62.63 | 63.84 | 62.34 | 63.30 | 801,240 | +1.66(+2.70%) |
Sep 08, 2023 | 61.28 | 61.97 | 60.56 | 61.64 | 685,904 | +0.23(+0.37%) |
Sep 07, 2023 | 61.07 | 61.44 | 60.48 | 61.41 | 276,902 | -0.23(-0.37%) |
Sep 06, 2023 | 61.57 | 62.35 | 60.40 | 61.64 | 256,908 | +0.20(+0.32%) |
Sep 05, 2023 | 62.92 | 63.10 | 60.46 | 61.44 | 390,006 | -2.23(-3.50%) |
Sep 01, 2023 | 62.93 | 63.93 | 62.45 | 63.66 | 402,697 | +1.68(+2.71%) |
Aug 31, 2023 | 62.12 | 63.16 | 61.66 | 61.98 | 572,013 | -0.08(-0.13%) |
Aug 30, 2023 | 60.85 | 63.00 | 60.72 | 62.06 | 468,395 | +1.25(+2.05%) |
Aug 29, 2023 | 59.18 | 60.94 | 58.90 | 60.81 | 617,225 | +1.47(+2.49%) |
Aug 28, 2023 | 58.22 | 60.35 | 58.22 | 59.34 | 347,913 | +1.11(+1.90%) |
Aug 25, 2023 | 58.27 | 58.54 | 56.61 | 58.23 | 407,754 | +1.04(+1.82%) |
Aug 24, 2023 | 57.30 | 57.79 | 56.66 | 57.19 | 391,568 | -0.72(-1.25%) |
Aug 23, 2023 | 57.03 | 58.14 | 56.86 | 57.91 | 341,732 | +0.82(+1.44%) |
Aug 22, 2023 | 57.52 | 57.98 | 56.72 | 57.09 | 221,772 | +0.11(+0.19%) |
Aug 21, 2023 | 57.19 | 57.60 | 56.33 | 56.98 | 155,086 | -0.21(-0.36%) |
Aug 18, 2023 | 56.10 | 57.57 | 55.64 | 57.19 | 366,535 | +0.47(+0.83%) |
Aug 17, 2023 | 58.25 | 58.96 | 56.66 | 56.72 | 307,447 | -0.86(-1.49%) |
Aug 16, 2023 | 57.29 | 58.70 | 57.00 | 57.58 | 201,238 | +0.29(+0.50%) |
Aug 15, 2023 | 57.46 | 57.54 | 56.81 | 57.29 | 365,520 | -0.67(-1.16%) |
Aug 14, 2023 | 57.23 | 58.41 | 56.87 | 57.96 | 454,383 | +1.22(+2.16%) |
Aug 11, 2023 | 56.56 | 56.87 | 56.18 | 56.74 | 283,531 | -0.05(-0.09%) |
Aug 10, 2023 | 56.69 | 57.38 | 56.02 | 56.79 | 254,615 | +0.46(+0.82%) |
Aug 09, 2023 | 57.73 | 57.82 | 55.98 | 56.32 | 359,422 | -1.55(-2.68%) |
Aug 08, 2023 | 58.19 | 58.24 | 56.96 | 57.87 | 228,502 | -1.28(-2.17%) |
Aug 07, 2023 | 58.08 | 59.20 | 57.46 | 59.15 | 264,692 | +1.90(+3.32%) |
Aug 04, 2023 | 56.71 | 57.92 | 56.41 | 57.25 | 270,600 | +0.36(+0.64%) |
Aug 03, 2023 | 56.97 | 57.60 | 56.03 | 56.89 | 339,862 | -0.80(-1.38%) |
Aug 02, 2023 | 58.39 | 58.57 | 57.30 | 57.69 | 331,158 | -1.78(-2.99%) |