Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 56.56 | 57.28 | 56.46 | 56.97 | 2,288,299 | +0.72(+1.28%) |
Oct 30, 2023 | 56.42 | 56.77 | 56.09 | 56.25 | 1,955,857 | +0.29(+0.51%) |
Oct 27, 2023 | 56.97 | 57.46 | 55.72 | 55.97 | 1,273,390 | -1.23(-2.16%) |
Oct 26, 2023 | 57.33 | 57.78 | 57.05 | 57.20 | 1,270,183 | +0.32(+0.55%) |
Oct 25, 2023 | 57.50 | 57.63 | 56.73 | 56.89 | 1,542,749 | -0.62(-1.08%) |
Oct 24, 2023 | 56.94 | 57.85 | 56.59 | 57.51 | 1,010,258 | +0.68(+1.20%) |
Oct 23, 2023 | 57.66 | 57.66 | 56.68 | 56.83 | 1,396,029 | -1.04(-1.79%) |
Oct 20, 2023 | 57.82 | 58.26 | 57.73 | 57.86 | 1,213,228 | +0.33(+0.57%) |
Oct 19, 2023 | 58.52 | 58.56 | 57.34 | 57.54 | 1,518,856 | -0.93(-1.59%) |
Oct 18, 2023 | 58.14 | 59.21 | 57.91 | 58.46 | 1,411,363 | +0.14(+0.24%) |
Oct 17, 2023 | 58.13 | 58.62 | 57.78 | 58.33 | 1,419,668 | -0.12(-0.20%) |
Oct 16, 2023 | 58.15 | 58.69 | 57.94 | 58.44 | 1,162,875 | +0.60(+1.04%) |
Oct 13, 2023 | 57.27 | 58.21 | 57.20 | 57.84 | 1,288,290 | +0.58(+1.02%) |
Oct 12, 2023 | 59.26 | 59.29 | 56.55 | 57.26 | 2,229,214 | -1.96(-3.31%) |
Oct 11, 2023 | 59.27 | 59.87 | 58.88 | 59.22 | 1,141,944 | -0.11(-0.18%) |
Oct 10, 2023 | 58.98 | 59.75 | 58.55 | 59.33 | 1,941,192 | +1.02(+1.74%) |
Oct 09, 2023 | 58.04 | 58.75 | 57.42 | 58.32 | 1,672,573 | -0.07(-0.12%) |
Oct 06, 2023 | 57.97 | 58.64 | 56.68 | 58.38 | 2,731,851 | +0.14(+0.24%) |
Oct 05, 2023 | 61.91 | 62.07 | 57.99 | 58.25 | 3,572,277 | -3.92(-6.30%) |
Oct 04, 2023 | 62.83 | 62.96 | 61.21 | 62.16 | 2,702,602 | +1.00(+1.63%) |
Oct 03, 2023 | 61.58 | 62.05 | 60.46 | 61.17 | 825,846 | -0.58(-0.94%) |
Oct 02, 2023 | 62.65 | 62.96 | 61.39 | 61.75 | 1,586,911 | -0.97(-1.54%) |
Sep 29, 2023 | 61.90 | 62.97 | 61.82 | 62.71 | 1,909,579 | +0.97(+1.57%) |
Sep 28, 2023 | 61.75 | 62.01 | 61.33 | 61.75 | 959,436 | +0.20(+0.32%) |
Sep 27, 2023 | 62.09 | 62.22 | 61.07 | 61.55 | 1,463,048 | -0.62(-1.00%) |
Sep 26, 2023 | 61.66 | 62.54 | 61.57 | 62.17 | 1,232,575 | +0.10(+0.16%) |
Sep 25, 2023 | 62.28 | 62.11 | 61.76 | 62.07 | 766,068 | -0.45(-0.73%) |
Sep 22, 2023 | 63.41 | 63.62 | 62.51 | 62.53 | 1,270,172 | -0.76(-1.20%) |
Sep 21, 2023 | 63.85 | 63.97 | 63.21 | 63.29 | 1,319,752 | -0.59(-0.93%) |
Sep 20, 2023 | 63.44 | 64.41 | 63.17 | 63.88 | 1,357,235 | +0.91(+1.44%) |
Sep 19, 2023 | 63.59 | 63.90 | 62.87 | 62.97 | 1,064,753 | -0.56(-0.88%) |
Sep 18, 2023 | 62.97 | 63.63 | 62.76 | 63.53 | 1,074,663 | +0.82(+1.31%) |
Sep 15, 2023 | 62.70 | 63.25 | 62.66 | 62.71 | 2,093,700 | -0.20(-0.31%) |
Sep 14, 2023 | 62.54 | 63.19 | 62.38 | 62.91 | 1,484,308 | +0.55(+0.89%) |
Sep 13, 2023 | 63.41 | 63.56 | 62.35 | 62.36 | 1,228,405 | -0.85(-1.34%) |
Sep 12, 2023 | 64.03 | 64.03 | 63.05 | 63.21 | 1,371,759 | -0.68(-1.07%) |
Sep 11, 2023 | 63.13 | 64.30 | 63.10 | 63.89 | 1,628,333 | +1.12(+1.79%) |
Sep 08, 2023 | 62.28 | 62.79 | 62.25 | 62.76 | 888,442 | +0.56(+0.90%) |
Sep 07, 2023 | 61.37 | 62.34 | 61.37 | 62.20 | 1,735,105 | +1.03(+1.68%) |
Sep 06, 2023 | 61.45 | 61.50 | 61.00 | 61.18 | 2,189,725 | -0.25(-0.40%) |
Sep 05, 2023 | 61.80 | 61.80 | 61.17 | 61.42 | 1,358,459 | -0.62(-1.00%) |
Sep 01, 2023 | 62.69 | 63.12 | 61.91 | 62.04 | 1,397,353 | -0.57(-0.91%) |
Aug 31, 2023 | 61.95 | 63.00 | 61.95 | 62.62 | 1,761,168 | +0.81(+1.31%) |
Aug 30, 2023 | 61.98 | 62.15 | 61.69 | 61.81 | 1,187,675 | -0.20(-0.32%) |
Aug 29, 2023 | 61.79 | 62.05 | 61.27 | 62.00 | 1,142,605 | +0.38(+0.62%) |
Aug 28, 2023 | 61.77 | 62.30 | 61.36 | 61.62 | 1,741,735 | +0.04(+0.06%) |
Aug 25, 2023 | 61.41 | 61.67 | 61.01 | 61.58 | 1,067,762 | +0.30(+0.50%) |
Aug 24, 2023 | 61.55 | 62.15 | 61.19 | 61.28 | 1,231,464 | -0.26(-0.43%) |
Aug 23, 2023 | 61.47 | 61.90 | 61.09 | 61.54 | 1,324,726 | +0.34(+0.56%) |
Aug 22, 2023 | 61.44 | 61.62 | 60.79 | 61.20 | 1,178,767 | -0.31(-0.51%) |
Aug 21, 2023 | 61.74 | 61.88 | 61.08 | 61.51 | 1,006,560 | -0.25(-0.40%) |
Aug 18, 2023 | 60.75 | 61.81 | 60.72 | 61.76 | 1,784,430 | +0.84(+1.38%) |
Aug 17, 2023 | 61.14 | 61.44 | 60.90 | 60.92 | 1,312,275 | -0.27(-0.45%) |
Aug 16, 2023 | 62.33 | 62.44 | 61.08 | 61.19 | 1,555,185 | -1.18(-1.89%) |
Aug 15, 2023 | 62.92 | 63.06 | 62.22 | 62.37 | 1,418,015 | -0.81(-1.29%) |
Aug 14, 2023 | 63.07 | 63.48 | 62.93 | 63.18 | 1,180,903 | +0.25(+0.40%) |
Aug 11, 2023 | 62.88 | 62.99 | 62.48 | 62.92 | 1,403,485 | -0.10(-0.16%) |
Aug 10, 2023 | 63.20 | 63.61 | 62.73 | 63.02 | 1,327,182 | -0.28(-0.45%) |
Aug 09, 2023 | 63.77 | 63.88 | 62.62 | 63.31 | 1,490,032 | -0.24(-0.37%) |
Aug 08, 2023 | 63.85 | 63.97 | 62.56 | 63.54 | 1,776,763 | -0.17(-0.26%) |
Aug 07, 2023 | 64.18 | 64.36 | 63.33 | 63.71 | 1,525,249 | -0.28(-0.44%) |
Aug 04, 2023 | 64.01 | 65.17 | 63.87 | 63.99 | 2,060,274 | +0.19(+0.29%) |
Aug 03, 2023 | 65.70 | 65.79 | 63.71 | 63.81 | 2,619,401 | -2.17(-3.28%) |
Aug 02, 2023 | 64.96 | 67.25 | 64.67 | 65.97 | 3,866,806 | +0.79(+1.22%) |