Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 56.73 | 57.34 | 56.11 | 57.28 | 235,063 | +0.46(+0.81%) |
Oct 30, 2023 | 57.63 | 58.65 | 56.34 | 56.82 | 249,933 | -0.36(-0.63%) |
Oct 27, 2023 | 57.56 | 57.98 | 56.19 | 57.18 | 446,282 | -0.55(-0.95%) |
Oct 26, 2023 | 57.68 | 58.13 | 57.27 | 57.73 | 378,029 | +0.05(+0.09%) |
Oct 25, 2023 | 56.86 | 57.98 | 56.44 | 57.68 | 401,350 | +0.20(+0.35%) |
Oct 24, 2023 | 57.32 | 57.52 | 56.44 | 57.48 | 267,477 | +0.67(+1.18%) |
Oct 23, 2023 | 57.18 | 57.52 | 56.58 | 56.81 | 202,264 | -0.50(-0.87%) |
Oct 20, 2023 | 58.58 | 58.58 | 57.16 | 57.31 | 403,010 | -1.22(-2.08%) |
Oct 19, 2023 | 58.59 | 59.33 | 58.24 | 58.53 | 462,667 | -0.20(-0.34%) |
Oct 18, 2023 | 59.30 | 59.30 | 57.84 | 58.73 | 285,570 | -1.21(-2.02%) |
Oct 17, 2023 | 58.36 | 59.97 | 58.36 | 59.94 | 317,473 | +1.20(+2.04%) |
Oct 16, 2023 | 57.96 | 58.90 | 57.87 | 58.74 | 265,507 | +1.20(+2.09%) |
Oct 13, 2023 | 58.48 | 58.71 | 57.44 | 57.54 | 232,314 | -0.89(-1.52%) |
Oct 12, 2023 | 58.72 | 58.91 | 57.91 | 58.43 | 356,046 | -0.29(-0.49%) |
Oct 11, 2023 | 58.93 | 59.41 | 58.36 | 58.72 | 234,129 | -0.12(-0.20%) |
Oct 10, 2023 | 58.37 | 59.57 | 58.31 | 58.84 | 208,487 | +0.69(+1.19%) |
Oct 09, 2023 | 58.05 | 58.15 | 57.53 | 58.15 | 184,875 | -0.64(-1.09%) |
Oct 06, 2023 | 57.65 | 59.08 | 57.26 | 58.79 | 234,139 | +0.98(+1.70%) |
Oct 05, 2023 | 58.51 | 59.79 | 57.24 | 57.81 | 212,577 | -0.65(-1.11%) |
Oct 04, 2023 | 58.60 | 58.83 | 57.48 | 58.46 | 272,762 | +0.09(+0.15%) |
Oct 03, 2023 | 58.59 | 59.26 | 57.90 | 58.37 | 313,401 | -0.43(-0.73%) |
Oct 02, 2023 | 60.26 | 60.69 | 58.48 | 58.80 | 410,591 | -1.78(-2.94%) |
Sep 29, 2023 | 60.28 | 61.25 | 58.97 | 60.58 | 528,304 | +0.80(+1.34%) |
Sep 28, 2023 | 59.08 | 60.28 | 59.08 | 59.78 | 465,506 | +0.70(+1.18%) |
Sep 27, 2023 | 59.93 | 60.36 | 58.54 | 59.08 | 281,790 | -0.37(-0.62%) |
Sep 26, 2023 | 60.29 | 60.84 | 59.28 | 59.45 | 377,607 | -1.39(-2.28%) |
Sep 25, 2023 | 59.41 | 61.18 | 60.71 | 60.84 | 303,646 | +0.93(+1.55%) |
Sep 22, 2023 | 60.44 | 60.89 | 59.85 | 59.91 | 296,284 | +0.22(+0.37%) |
Sep 21, 2023 | 60.51 | 60.90 | 59.66 | 59.69 | 251,263 | -1.33(-2.18%) |
Sep 20, 2023 | 62.89 | 63.17 | 60.95 | 61.02 | 272,029 | -1.53(-2.45%) |
Sep 19, 2023 | 62.46 | 63.29 | 62.35 | 62.55 | 207,929 | +0.01(+0.02%) |
Sep 18, 2023 | 63.34 | 63.72 | 62.40 | 62.54 | 267,693 | -0.80(-1.26%) |
Sep 15, 2023 | 62.70 | 63.37 | 62.35 | 63.34 | 1,113,578 | +0.39(+0.62%) |
Sep 14, 2023 | 63.20 | 63.72 | 62.79 | 62.95 | 313,221 | +0.36(+0.58%) |
Sep 13, 2023 | 62.76 | 63.89 | 62.53 | 62.59 | 330,248 | -0.29(-0.46%) |
Sep 12, 2023 | 63.10 | 64.11 | 62.84 | 62.88 | 333,205 | -0.66(-1.04%) |
Sep 11, 2023 | 64.08 | 64.30 | 62.89 | 63.54 | 360,606 | -0.48(-0.75%) |
Sep 08, 2023 | 64.08 | 64.48 | 63.17 | 64.02 | 324,189 | -0.31(-0.48%) |
Sep 07, 2023 | 64.72 | 64.79 | 63.92 | 64.33 | 389,869 | -1.07(-1.64%) |
Sep 06, 2023 | 65.71 | 66.24 | 65.12 | 65.40 | 439,497 | +0.01(+0.02%) |
Sep 05, 2023 | 67.76 | 67.76 | 65.22 | 65.39 | 388,910 | -3.10(-4.53%) |
Sep 01, 2023 | 68.82 | 69.48 | 68.33 | 68.49 | 201,486 | +0.08(+0.12%) |
Aug 31, 2023 | 68.72 | 69.20 | 68.26 | 68.41 | 494,372 | -0.05(-0.07%) |
Aug 30, 2023 | 68.35 | 69.24 | 68.25 | 68.46 | 275,150 | -0.19(-0.28%) |
Aug 29, 2023 | 68.01 | 68.89 | 68.01 | 68.65 | 201,056 | +0.49(+0.72%) |
Aug 28, 2023 | 67.69 | 68.66 | 67.69 | 68.16 | 196,786 | +0.77(+1.14%) |
Aug 25, 2023 | 66.80 | 67.85 | 66.25 | 67.39 | 245,905 | +0.74(+1.11%) |
Aug 24, 2023 | 67.76 | 68.00 | 66.50 | 66.65 | 245,832 | -1.32(-1.94%) |
Aug 23, 2023 | 67.32 | 68.50 | 67.03 | 67.97 | 273,969 | +1.00(+1.49%) |
Aug 22, 2023 | 67.47 | 68.12 | 66.73 | 66.97 | 268,115 | -0.02(-0.03%) |
Aug 21, 2023 | 67.15 | 67.26 | 65.92 | 66.99 | 342,454 | -0.20(-0.30%) |
Aug 18, 2023 | 66.86 | 67.66 | 65.87 | 67.19 | 323,229 | +0.83(+1.25%) |
Aug 17, 2023 | 67.68 | 68.16 | 66.12 | 66.36 | 208,101 | -0.90(-1.34%) |
Aug 16, 2023 | 68.37 | 69.01 | 67.06 | 67.26 | 216,165 | -1.11(-1.62%) |
Aug 15, 2023 | 70.57 | 70.59 | 68.30 | 68.37 | 303,324 | -2.67(-3.76%) |
Aug 14, 2023 | 70.87 | 71.39 | 69.78 | 71.04 | 210,080 | +0.05(+0.07%) |
Aug 11, 2023 | 70.19 | 71.15 | 69.67 | 70.99 | 401,287 | +0.78(+1.11%) |
Aug 10, 2023 | 69.13 | 70.35 | 68.91 | 70.21 | 393,636 | +1.21(+1.75%) |
Aug 09, 2023 | 68.73 | 69.33 | 67.77 | 69.00 | 502,239 | +0.03(+0.04%) |
Aug 08, 2023 | 68.48 | 69.32 | 67.98 | 68.97 | 406,871 | -0.13(-0.19%) |
Aug 07, 2023 | 71.80 | 72.01 | 68.78 | 69.10 | 625,982 | -2.70(-3.76%) |
Aug 04, 2023 | 76.28 | 76.28 | 71.27 | 71.80 | 768,968 | -4.76(-6.22%) |
Aug 03, 2023 | 79.00 | 79.99 | 74.03 | 76.56 | 601,944 | -0.19(-0.25%) |
Aug 02, 2023 | 77.53 | 78.48 | 76.25 | 76.75 | 457,109 | -1.76(-2.24%) |