Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 55.64 | 57.41 | 55.64 | 57.38 | 601,154 | +1.62(+2.91%) |
Oct 30, 2023 | 56.25 | 56.59 | 54.99 | 55.75 | 547,829 | -0.02(-0.03%) |
Oct 27, 2023 | 55.66 | 55.78 | 55.21 | 55.77 | 720,074 | +0.00(+0.00%) |
Oct 26, 2023 | 56.18 | 56.31 | 55.49 | 55.77 | 327,557 | -0.19(-0.33%) |
Oct 25, 2023 | 55.50 | 56.35 | 55.00 | 55.96 | 528,576 | -0.04(-0.07%) |
Oct 24, 2023 | 56.76 | 56.76 | 55.06 | 56.00 | 385,051 | +0.06(+0.10%) |
Oct 23, 2023 | 55.91 | 56.31 | 55.56 | 55.94 | 560,158 | -0.42(-0.75%) |
Oct 20, 2023 | 56.80 | 56.89 | 56.21 | 56.36 | 588,493 | -0.34(-0.60%) |
Oct 19, 2023 | 56.79 | 57.38 | 56.49 | 56.70 | 466,098 | -0.33(-0.58%) |
Oct 18, 2023 | 57.54 | 57.56 | 56.64 | 57.03 | 520,582 | -0.77(-1.34%) |
Oct 17, 2023 | 58.62 | 59.87 | 57.66 | 57.81 | 616,563 | -0.03(-0.05%) |
Oct 16, 2023 | 56.90 | 57.94 | 56.70 | 57.84 | 604,506 | +1.46(+2.59%) |
Oct 13, 2023 | 57.44 | 57.44 | 56.25 | 56.38 | 374,184 | -0.87(-1.52%) |
Oct 12, 2023 | 57.53 | 57.76 | 56.27 | 57.25 | 506,438 | -0.40(-0.70%) |
Oct 11, 2023 | 58.18 | 58.37 | 57.45 | 57.65 | 526,479 | -0.46(-0.79%) |
Oct 10, 2023 | 57.71 | 58.42 | 57.59 | 58.11 | 559,444 | +0.22(+0.37%) |
Oct 09, 2023 | 56.99 | 58.12 | 56.79 | 57.89 | 340,552 | +0.66(+1.15%) |
Oct 06, 2023 | 56.76 | 57.43 | 56.00 | 57.24 | 289,615 | -0.13(-0.22%) |
Oct 05, 2023 | 57.41 | 57.74 | 56.86 | 57.37 | 375,390 | -0.40(-0.69%) |
Oct 04, 2023 | 58.11 | 58.46 | 57.19 | 57.77 | 498,718 | -0.34(-0.59%) |
Oct 03, 2023 | 57.55 | 58.39 | 57.27 | 58.11 | 587,373 | +0.23(+0.39%) |
Oct 02, 2023 | 58.97 | 58.99 | 57.40 | 57.88 | 529,520 | -1.25(-2.12%) |
Sep 29, 2023 | 59.11 | 60.28 | 58.87 | 59.14 | 483,468 | +0.60(+1.02%) |
Sep 28, 2023 | 61.39 | 61.63 | 58.47 | 58.54 | 546,527 | -2.64(-4.32%) |
Sep 27, 2023 | 60.77 | 61.58 | 60.67 | 61.18 | 496,729 | +0.38(+0.63%) |
Sep 26, 2023 | 61.03 | 61.77 | 60.62 | 60.80 | 453,929 | -0.32(-0.53%) |
Sep 25, 2023 | 60.91 | 61.24 | 60.82 | 61.12 | 388,161 | +0.08(+0.13%) |
Sep 22, 2023 | 60.56 | 61.14 | 60.29 | 61.05 | 603,959 | +0.35(+0.58%) |
Sep 21, 2023 | 61.64 | 61.76 | 60.65 | 60.69 | 369,597 | -1.00(-1.62%) |
Sep 20, 2023 | 61.61 | 62.16 | 61.31 | 61.69 | 371,720 | +0.31(+0.51%) |
Sep 19, 2023 | 62.07 | 62.45 | 61.29 | 61.38 | 497,219 | -0.54(-0.87%) |
Sep 18, 2023 | 62.40 | 62.40 | 61.06 | 61.92 | 406,361 | -0.63(-1.00%) |
Sep 15, 2023 | 61.80 | 62.74 | 61.43 | 62.54 | 1,989,369 | +0.37(+0.60%) |
Sep 14, 2023 | 62.17 | 63.00 | 62.01 | 62.17 | 603,524 | +0.46(+0.75%) |
Sep 13, 2023 | 61.21 | 61.85 | 60.95 | 61.71 | 469,554 | +1.02(+1.68%) |
Sep 12, 2023 | 60.21 | 60.78 | 59.77 | 60.69 | 444,197 | +0.54(+0.90%) |
Sep 11, 2023 | 59.86 | 60.50 | 59.79 | 60.16 | 444,090 | +0.51(+0.85%) |
Sep 08, 2023 | 59.45 | 59.73 | 58.68 | 59.65 | 395,222 | +0.42(+0.71%) |
Sep 07, 2023 | 59.23 | 59.83 | 58.58 | 59.23 | 622,051 | +0.27(+0.46%) |
Sep 06, 2023 | 59.30 | 59.46 | 58.75 | 58.95 | 302,427 | -0.56(-0.94%) |
Sep 05, 2023 | 60.77 | 60.88 | 59.10 | 59.51 | 617,739 | -1.34(-2.20%) |
Sep 01, 2023 | 60.98 | 61.23 | 60.43 | 60.85 | 434,301 | +0.23(+0.37%) |
Aug 31, 2023 | 61.90 | 61.90 | 60.50 | 60.63 | 407,083 | -0.88(-1.43%) |
Aug 30, 2023 | 62.23 | 62.84 | 61.50 | 61.51 | 399,605 | -0.72(-1.16%) |
Aug 29, 2023 | 63.01 | 63.07 | 62.13 | 62.23 | 284,333 | -0.65(-1.03%) |
Aug 28, 2023 | 63.05 | 63.72 | 62.75 | 62.88 | 289,916 | +0.33(+0.53%) |
Aug 25, 2023 | 62.75 | 63.08 | 62.10 | 62.54 | 184,918 | +0.03(+0.05%) |
Aug 24, 2023 | 62.12 | 63.38 | 62.12 | 62.51 | 202,051 | -0.22(-0.34%) |
Aug 23, 2023 | 62.48 | 62.76 | 61.96 | 62.73 | 304,057 | +0.66(+1.06%) |
Aug 22, 2023 | 62.33 | 62.69 | 61.93 | 62.07 | 259,613 | -0.44(-0.70%) |
Aug 21, 2023 | 61.93 | 62.60 | 61.33 | 62.51 | 249,190 | +0.54(+0.87%) |
Aug 18, 2023 | 61.99 | 62.67 | 61.88 | 61.98 | 852,988 | -0.13(-0.20%) |
Aug 17, 2023 | 63.61 | 63.82 | 62.07 | 62.10 | 299,876 | -1.36(-2.14%) |
Aug 16, 2023 | 63.13 | 63.91 | 62.79 | 63.46 | 295,214 | +0.61(+0.97%) |
Aug 15, 2023 | 63.20 | 63.64 | 62.67 | 62.86 | 345,142 | -0.70(-1.11%) |
Aug 14, 2023 | 63.17 | 63.59 | 62.35 | 63.56 | 364,692 | +0.27(+0.43%) |
Aug 11, 2023 | 63.98 | 63.98 | 63.10 | 63.29 | 356,005 | -0.55(-0.87%) |
Aug 10, 2023 | 65.47 | 65.81 | 62.96 | 63.84 | 449,686 | -1.57(-2.40%) |
Aug 09, 2023 | 62.24 | 65.96 | 62.07 | 65.41 | 692,039 | +3.48(+5.62%) |
Aug 08, 2023 | 62.35 | 62.49 | 61.14 | 61.93 | 456,831 | -0.48(-0.76%) |
Aug 07, 2023 | 62.18 | 63.07 | 62.11 | 62.41 | 364,504 | +0.21(+0.34%) |
Aug 04, 2023 | 62.44 | 63.09 | 62.03 | 62.19 | 445,006 | -0.51(-0.82%) |
Aug 03, 2023 | 63.34 | 63.39 | 62.54 | 62.71 | 766,890 | -0.66(-1.04%) |
Aug 02, 2023 | 63.28 | 63.76 | 62.65 | 63.37 | 384,344 | -0.52(-0.82%) |