Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 59.10 | 60.01 | 57.92 | 58.63 | 641,824 | -0.43(-0.73%) |
Oct 30, 2023 | 59.58 | 59.90 | 58.45 | 59.06 | 408,384 | +0.35(+0.60%) |
Oct 27, 2023 | 58.16 | 58.92 | 57.10 | 58.71 | 483,522 | +0.92(+1.59%) |
Oct 26, 2023 | 57.69 | 58.49 | 57.18 | 57.79 | 248,774 | +0.75(+1.31%) |
Oct 25, 2023 | 58.33 | 58.37 | 57.02 | 57.04 | 337,631 | -2.24(-3.78%) |
Oct 24, 2023 | 59.36 | 59.58 | 58.69 | 59.28 | 248,711 | +0.31(+0.53%) |
Oct 23, 2023 | 59.36 | 60.15 | 58.71 | 58.97 | 316,965 | -0.63(-1.06%) |
Oct 20, 2023 | 59.29 | 60.31 | 59.14 | 59.60 | 506,349 | +0.61(+1.03%) |
Oct 19, 2023 | 61.62 | 61.81 | 58.53 | 58.99 | 349,364 | -2.48(-4.03%) |
Oct 18, 2023 | 62.31 | 62.57 | 60.85 | 61.47 | 323,774 | -1.67(-2.64%) |
Oct 17, 2023 | 60.91 | 64.48 | 60.91 | 63.14 | 430,368 | +1.51(+2.45%) |
Oct 16, 2023 | 61.65 | 62.41 | 61.15 | 61.63 | 322,695 | +0.43(+0.70%) |
Oct 13, 2023 | 61.36 | 61.55 | 60.44 | 61.20 | 262,184 | +0.08(+0.13%) |
Oct 12, 2023 | 63.58 | 63.58 | 60.73 | 61.12 | 339,212 | -2.19(-3.46%) |
Oct 11, 2023 | 64.37 | 64.92 | 62.84 | 63.31 | 331,335 | -0.96(-1.49%) |
Oct 10, 2023 | 61.98 | 65.56 | 61.95 | 64.27 | 411,880 | +2.37(+3.83%) |
Oct 09, 2023 | 60.02 | 62.24 | 59.41 | 61.90 | 225,472 | +1.04(+1.71%) |
Oct 06, 2023 | 59.65 | 61.61 | 59.53 | 60.86 | 285,028 | +0.82(+1.37%) |
Oct 05, 2023 | 60.69 | 60.86 | 59.67 | 60.04 | 290,129 | -0.81(-1.33%) |
Oct 04, 2023 | 60.67 | 61.41 | 60.04 | 60.85 | 405,522 | +0.51(+0.85%) |
Oct 03, 2023 | 62.23 | 62.30 | 60.11 | 60.34 | 315,873 | -2.34(-3.73%) |
Oct 02, 2023 | 63.02 | 63.83 | 61.87 | 62.68 | 308,792 | -1.04(-1.63%) |
Sep 29, 2023 | 65.10 | 65.10 | 63.25 | 63.72 | 320,774 | -0.48(-0.75%) |
Sep 28, 2023 | 62.29 | 65.14 | 62.16 | 64.20 | 246,745 | +1.66(+2.65%) |
Sep 27, 2023 | 63.32 | 63.63 | 61.90 | 62.54 | 258,299 | -0.13(-0.21%) |
Sep 26, 2023 | 63.74 | 64.90 | 62.56 | 62.67 | 233,701 | -1.57(-2.44%) |
Sep 25, 2023 | 63.75 | 64.68 | 64.08 | 64.24 | 239,356 | +0.25(+0.39%) |
Sep 22, 2023 | 64.81 | 65.23 | 63.56 | 63.99 | 210,380 | -0.39(-0.61%) |
Sep 21, 2023 | 64.77 | 65.18 | 63.75 | 64.38 | 273,606 | -1.68(-2.54%) |
Sep 20, 2023 | 67.44 | 68.21 | 66.04 | 66.06 | 241,189 | -0.80(-1.20%) |
Sep 19, 2023 | 68.13 | 68.24 | 66.62 | 66.86 | 292,888 | -1.51(-2.21%) |
Sep 18, 2023 | 69.67 | 69.70 | 68.33 | 68.37 | 250,027 | -1.26(-1.81%) |
Sep 15, 2023 | 70.62 | 70.62 | 68.64 | 69.63 | 549,220 | -1.88(-2.63%) |
Sep 14, 2023 | 70.16 | 71.67 | 69.82 | 71.51 | 311,932 | +2.27(+3.28%) |
Sep 13, 2023 | 69.76 | 70.13 | 67.89 | 69.24 | 250,820 | -0.53(-0.76%) |
Sep 12, 2023 | 69.63 | 70.74 | 68.95 | 69.77 | 187,090 | -0.40(-0.57%) |
Sep 11, 2023 | 70.37 | 70.74 | 68.80 | 70.17 | 219,830 | +0.56(+0.80%) |
Sep 08, 2023 | 70.78 | 71.06 | 69.60 | 69.61 | 164,696 | -1.41(-1.99%) |
Sep 07, 2023 | 70.65 | 71.55 | 70.10 | 71.02 | 216,867 | +0.13(+0.18%) |
Sep 06, 2023 | 71.39 | 72.12 | 69.97 | 70.89 | 253,746 | +0.38(+0.54%) |
Sep 05, 2023 | 72.64 | 72.64 | 70.10 | 70.51 | 273,019 | -2.76(-3.77%) |
Sep 01, 2023 | 71.97 | 73.49 | 71.75 | 73.27 | 293,640 | +2.00(+2.81%) |
Aug 31, 2023 | 71.72 | 72.44 | 71.19 | 71.27 | 292,495 | -0.26(-0.36%) |
Aug 30, 2023 | 69.47 | 73.18 | 69.47 | 71.53 | 644,336 | +1.25(+1.78%) |
Aug 29, 2023 | 66.47 | 70.45 | 65.98 | 70.28 | 397,476 | +3.59(+5.38%) |
Aug 28, 2023 | 64.45 | 67.04 | 64.45 | 66.69 | 313,422 | +3.56(+5.64%) |
Aug 25, 2023 | 63.97 | 64.13 | 61.56 | 63.13 | 171,395 | -0.42(-0.66%) |
Aug 24, 2023 | 64.90 | 65.14 | 63.50 | 63.55 | 166,965 | -1.26(-1.94%) |
Aug 23, 2023 | 63.78 | 65.39 | 63.43 | 64.81 | 165,057 | +1.45(+2.29%) |
Aug 22, 2023 | 64.55 | 64.98 | 63.30 | 63.36 | 135,793 | -0.50(-0.78%) |
Aug 21, 2023 | 64.98 | 65.29 | 63.35 | 63.86 | 219,358 | -1.15(-1.77%) |
Aug 18, 2023 | 63.41 | 65.05 | 63.34 | 65.01 | 232,570 | +0.94(+1.47%) |
Aug 17, 2023 | 67.80 | 68.54 | 63.88 | 64.07 | 359,133 | -3.71(-5.47%) |
Aug 16, 2023 | 68.73 | 69.88 | 67.76 | 67.78 | 430,845 | -1.08(-1.57%) |
Aug 15, 2023 | 66.40 | 69.42 | 66.21 | 68.86 | 555,027 | +2.52(+3.80%) |
Aug 14, 2023 | 65.80 | 66.53 | 65.34 | 66.34 | 238,212 | +0.05(+0.08%) |
Aug 11, 2023 | 66.23 | 67.01 | 65.93 | 66.29 | 156,352 | -0.45(-0.67%) |
Aug 10, 2023 | 67.81 | 68.81 | 66.23 | 66.74 | 249,706 | -0.41(-0.61%) |
Aug 09, 2023 | 67.66 | 67.80 | 66.31 | 67.15 | 204,743 | -0.62(-0.91%) |
Aug 08, 2023 | 66.81 | 67.80 | 66.29 | 67.77 | 266,723 | +0.49(+0.73%) |
Aug 07, 2023 | 67.52 | 68.06 | 66.73 | 67.28 | 234,897 | -0.52(-0.77%) |
Aug 04, 2023 | 66.17 | 69.34 | 65.80 | 67.80 | 314,238 | +1.98(+3.01%) |
Aug 03, 2023 | 65.00 | 65.92 | 64.25 | 65.82 | 364,927 | +0.26(+0.40%) |
Aug 02, 2023 | 66.80 | 69.10 | 64.89 | 65.56 | 393,160 | -3.88(-5.59%) |