Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 52.57 | 55.00 | 51.04 | 53.70 | 3,237,893 | +0.45(+0.85%) |
Oct 30, 2023 | 53.74 | 54.05 | 52.44 | 53.25 | 1,866,489 | +0.13(+0.24%) |
Oct 27, 2023 | 53.84 | 54.27 | 52.80 | 53.12 | 1,736,886 | -0.29(-0.54%) |
Oct 26, 2023 | 53.81 | 54.51 | 53.16 | 53.41 | 1,327,270 | -0.49(-0.91%) |
Oct 25, 2023 | 55.55 | 55.59 | 53.84 | 53.90 | 1,417,019 | -2.15(-3.84%) |
Oct 24, 2023 | 53.00 | 56.77 | 52.10 | 56.05 | 2,415,544 | +1.39(+2.54%) |
Oct 23, 2023 | 54.24 | 55.59 | 54.00 | 54.66 | 1,259,669 | +0.09(+0.16%) |
Oct 20, 2023 | 57.05 | 57.05 | 54.47 | 54.57 | 1,139,282 | -1.86(-3.30%) |
Oct 19, 2023 | 55.73 | 57.78 | 55.36 | 56.43 | 1,310,456 | +0.70(+1.26%) |
Oct 18, 2023 | 55.71 | 57.25 | 55.41 | 55.73 | 1,299,831 | -0.76(-1.35%) |
Oct 17, 2023 | 53.49 | 57.32 | 53.49 | 56.49 | 2,463,200 | +2.36(+4.36%) |
Oct 16, 2023 | 54.42 | 54.70 | 53.72 | 54.13 | 1,173,510 | +0.04(+0.07%) |
Oct 13, 2023 | 53.22 | 55.33 | 53.15 | 54.09 | 2,275,678 | +1.25(+2.37%) |
Oct 12, 2023 | 57.68 | 57.81 | 52.17 | 52.84 | 5,216,887 | -4.86(-8.42%) |
Oct 11, 2023 | 61.23 | 62.45 | 57.37 | 57.70 | 2,153,637 | -4.28(-6.91%) |
Oct 10, 2023 | 61.35 | 62.57 | 61.06 | 61.98 | 1,343,054 | +0.63(+1.03%) |
Oct 09, 2023 | 61.73 | 62.63 | 59.77 | 61.35 | 1,663,216 | -0.31(-0.50%) |
Oct 06, 2023 | 60.14 | 61.99 | 58.52 | 61.66 | 1,898,056 | +0.95(+1.56%) |
Oct 05, 2023 | 61.21 | 61.60 | 57.78 | 60.71 | 3,958,539 | -0.53(-0.87%) |
Oct 04, 2023 | 63.18 | 63.27 | 59.94 | 61.24 | 3,289,405 | -1.97(-3.12%) |
Oct 03, 2023 | 65.74 | 65.91 | 62.24 | 63.21 | 1,837,285 | -2.96(-4.47%) |
Oct 02, 2023 | 65.84 | 66.33 | 65.06 | 66.17 | 1,151,994 | +0.28(+0.42%) |
Sep 29, 2023 | 67.73 | 67.73 | 65.29 | 65.89 | 1,071,144 | -1.45(-2.15%) |
Sep 28, 2023 | 66.01 | 68.06 | 66.01 | 67.34 | 836,233 | +1.19(+1.80%) |
Sep 27, 2023 | 67.02 | 67.37 | 64.95 | 66.15 | 1,444,172 | -0.24(-0.36%) |
Sep 26, 2023 | 68.80 | 68.80 | 66.36 | 66.39 | 1,211,607 | -2.87(-4.14%) |
Sep 25, 2023 | 67.40 | 69.69 | 69.16 | 69.26 | 759,204 | +1.53(+2.26%) |
Sep 22, 2023 | 67.60 | 68.53 | 67.37 | 67.73 | 910,037 | +0.40(+0.59%) |
Sep 21, 2023 | 68.80 | 68.93 | 67.30 | 67.33 | 1,202,273 | -2.26(-3.25%) |
Sep 20, 2023 | 70.49 | 70.92 | 69.50 | 69.59 | 663,610 | -0.40(-0.57%) |
Sep 19, 2023 | 69.80 | 70.20 | 69.37 | 69.99 | 825,458 | -0.03(-0.04%) |
Sep 18, 2023 | 69.71 | 70.53 | 69.25 | 70.02 | 812,788 | +0.24(+0.34%) |
Sep 15, 2023 | 70.68 | 70.91 | 68.96 | 69.78 | 1,801,653 | -1.55(-2.17%) |
Sep 14, 2023 | 72.05 | 72.16 | 70.90 | 71.33 | 1,227,753 | +0.35(+0.49%) |
Sep 13, 2023 | 70.51 | 71.43 | 70.20 | 70.98 | 1,102,849 | +0.32(+0.45%) |
Sep 12, 2023 | 73.15 | 73.73 | 70.62 | 70.66 | 1,910,320 | -2.73(-3.72%) |
Sep 11, 2023 | 75.12 | 75.40 | 73.26 | 73.39 | 823,391 | -1.34(-1.79%) |
Sep 08, 2023 | 73.30 | 75.66 | 73.30 | 74.73 | 1,289,639 | +1.35(+1.84%) |
Sep 07, 2023 | 76.94 | 77.22 | 72.86 | 73.38 | 1,780,474 | -3.86(-5.00%) |
Sep 06, 2023 | 76.33 | 77.67 | 76.11 | 77.24 | 669,192 | +0.60(+0.78%) |
Sep 05, 2023 | 78.31 | 78.71 | 76.44 | 76.64 | 922,690 | -2.06(-2.62%) |
Sep 01, 2023 | 77.93 | 79.17 | 77.63 | 78.70 | 843,297 | +1.14(+1.47%) |
Aug 31, 2023 | 78.47 | 78.59 | 77.17 | 77.56 | 758,954 | -0.85(-1.08%) |
Aug 30, 2023 | 78.66 | 78.95 | 78.07 | 78.41 | 792,397 | -0.13(-0.17%) |
Aug 29, 2023 | 76.47 | 79.09 | 76.24 | 78.54 | 1,194,488 | +2.15(+2.81%) |
Aug 28, 2023 | 74.63 | 76.50 | 74.52 | 76.39 | 838,105 | +2.16(+2.91%) |
Aug 25, 2023 | 73.98 | 74.79 | 73.03 | 74.23 | 582,336 | +0.36(+0.49%) |
Aug 24, 2023 | 75.32 | 75.93 | 73.86 | 73.87 | 646,623 | -1.23(-1.64%) |
Aug 23, 2023 | 73.11 | 75.14 | 73.11 | 75.10 | 1,180,489 | +2.42(+3.33%) |
Aug 22, 2023 | 71.96 | 73.37 | 71.96 | 72.68 | 825,399 | +1.05(+1.47%) |
Aug 21, 2023 | 70.97 | 71.91 | 70.64 | 71.63 | 513,923 | +0.95(+1.34%) |
Aug 18, 2023 | 70.54 | 71.19 | 69.86 | 70.68 | 1,086,249 | -0.56(-0.79%) |
Aug 17, 2023 | 71.75 | 72.30 | 70.49 | 71.24 | 1,632,220 | -0.67(-0.93%) |
Aug 16, 2023 | 72.75 | 73.99 | 71.46 | 71.91 | 1,150,029 | -1.01(-1.39%) |
Aug 15, 2023 | 73.18 | 73.75 | 72.17 | 72.92 | 993,495 | -0.29(-0.40%) |
Aug 14, 2023 | 73.62 | 74.06 | 72.54 | 73.21 | 1,896,355 | -0.63(-0.85%) |
Aug 11, 2023 | 73.51 | 74.43 | 73.32 | 73.84 | 838,382 | -0.03(-0.04%) |
Aug 10, 2023 | 73.28 | 74.82 | 72.92 | 73.87 | 1,177,633 | +0.69(+0.94%) |
Aug 09, 2023 | 73.53 | 74.66 | 72.98 | 73.18 | 1,569,799 | -0.01(-0.01%) |
Aug 08, 2023 | 74.85 | 74.93 | 72.64 | 73.19 | 1,444,997 | -2.51(-3.32%) |
Aug 07, 2023 | 75.06 | 76.06 | 74.45 | 75.70 | 847,725 | +1.22(+1.64%) |
Aug 04, 2023 | 74.43 | 75.03 | 73.43 | 74.48 | 1,211,906 | +0.13(+0.17%) |
Aug 03, 2023 | 73.87 | 75.50 | 73.75 | 74.35 | 1,285,172 | +0.25(+0.34%) |
Aug 02, 2023 | 76.00 | 76.98 | 73.78 | 74.10 | 1,702,917 | -2.68(-3.49%) |