Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 61.20 | 61.20 | 60.09 | 60.92 | 258,017 | -1.88(-2.99%) |
Oct 30, 2023 | 63.26 | 63.83 | 62.35 | 62.80 | 142,074 | +0.85(+1.37%) |
Oct 27, 2023 | 62.56 | 63.00 | 61.75 | 61.95 | 134,810 | -0.53(-0.85%) |
Oct 26, 2023 | 61.83 | 62.51 | 61.67 | 62.48 | 188,622 | +1.12(+1.83%) |
Oct 25, 2023 | 61.99 | 61.99 | 61.10 | 61.36 | 187,494 | -1.77(-2.80%) |
Oct 24, 2023 | 61.99 | 63.18 | 61.01 | 63.13 | 172,459 | +0.88(+1.41%) |
Oct 23, 2023 | 61.75 | 62.38 | 61.30 | 62.25 | 117,490 | +0.26(+0.42%) |
Oct 20, 2023 | 61.91 | 62.50 | 61.91 | 61.99 | 195,078 | -1.23(-1.95%) |
Oct 19, 2023 | 63.67 | 64.03 | 63.09 | 63.22 | 201,490 | -1.31(-2.03%) |
Oct 18, 2023 | 65.26 | 65.34 | 64.03 | 64.53 | 226,247 | +1.03(+1.62%) |
Oct 17, 2023 | 62.50 | 63.85 | 62.50 | 63.50 | 411,571 | +1.51(+2.44%) |
Oct 16, 2023 | 61.42 | 62.13 | 61.38 | 61.99 | 171,628 | +0.39(+0.63%) |
Oct 13, 2023 | 61.98 | 62.20 | 61.50 | 61.60 | 74,147 | -0.58(-0.93%) |
Oct 12, 2023 | 63.40 | 63.40 | 62.09 | 62.18 | 180,891 | -0.06(-0.10%) |
Oct 11, 2023 | 61.40 | 62.65 | 61.40 | 62.24 | 129,177 | +0.49(+0.79%) |
Oct 10, 2023 | 60.61 | 61.84 | 60.61 | 61.75 | 246,008 | +1.78(+2.97%) |
Oct 09, 2023 | 60.51 | 60.51 | 59.52 | 59.97 | 272,004 | -0.26(-0.43%) |
Oct 06, 2023 | 59.50 | 60.29 | 59.11 | 60.23 | 131,526 | +0.54(+0.90%) |
Oct 05, 2023 | 58.73 | 59.69 | 58.45 | 59.69 | 116,944 | +0.15(+0.25%) |
Oct 04, 2023 | 59.35 | 59.55 | 59.08 | 59.54 | 208,579 | -1.30(-2.14%) |
Oct 03, 2023 | 61.04 | 61.04 | 60.50 | 60.84 | 217,073 | -0.49(-0.80%) |
Oct 02, 2023 | 61.69 | 61.69 | 60.95 | 61.33 | 213,348 | -0.27(-0.44%) |
Sep 29, 2023 | 61.98 | 61.98 | 61.11 | 61.60 | 170,703 | +1.05(+1.73%) |
Sep 28, 2023 | 60.00 | 60.62 | 59.99 | 60.55 | 126,296 | -0.16(-0.26%) |
Sep 27, 2023 | 61.00 | 61.18 | 60.50 | 60.71 | 261,789 | -0.90(-1.46%) |
Sep 26, 2023 | 60.45 | 61.75 | 60.45 | 61.61 | 228,681 | -1.73(-2.73%) |
Sep 25, 2023 | 63.30 | 63.34 | 63.13 | 63.34 | 115,732 | +0.56(+0.89%) |
Sep 22, 2023 | 63.18 | 63.70 | 62.78 | 62.78 | 177,469 | +1.88(+3.09%) |
Sep 21, 2023 | 61.55 | 61.55 | 60.31 | 60.90 | 168,890 | -1.46(-2.34%) |
Sep 20, 2023 | 62.75 | 63.00 | 62.30 | 62.36 | 125,559 | -0.15(-0.24%) |
Sep 19, 2023 | 62.93 | 63.20 | 62.22 | 62.51 | 220,873 | -0.83(-1.31%) |
Sep 18, 2023 | 62.87 | 63.42 | 62.86 | 63.34 | 122,489 | +0.48(+0.76%) |
Sep 15, 2023 | 62.61 | 63.20 | 62.59 | 62.86 | 80,279 | -0.04(-0.06%) |
Sep 14, 2023 | 63.10 | 63.10 | 62.53 | 62.90 | 141,834 | -0.50(-0.79%) |
Sep 13, 2023 | 63.60 | 63.76 | 63.31 | 63.40 | 255,048 | -2.22(-3.38%) |
Sep 12, 2023 | 64.82 | 65.70 | 64.64 | 65.62 | 207,386 | +2.01(+3.16%) |
Sep 11, 2023 | 63.06 | 63.80 | 63.06 | 63.61 | 166,247 | +1.52(+2.45%) |
Sep 08, 2023 | 63.59 | 63.59 | 61.80 | 62.09 | 180,450 | -0.49(-0.78%) |
Sep 07, 2023 | 62.94 | 62.94 | 62.18 | 62.58 | 275,173 | -1.33(-2.08%) |
Sep 06, 2023 | 63.57 | 64.15 | 63.57 | 63.91 | 248,934 | +0.34(+0.53%) |
Sep 05, 2023 | 64.20 | 64.20 | 63.22 | 63.57 | 263,818 | -0.46(-0.72%) |
Sep 01, 2023 | 63.11 | 64.84 | 63.11 | 64.03 | 196,648 | +0.89(+1.41%) |
Aug 31, 2023 | 63.37 | 63.37 | 62.70 | 63.14 | 156,334 | -0.04(-0.06%) |
Aug 30, 2023 | 63.00 | 63.23 | 62.63 | 63.18 | 154,564 | +1.49(+2.42%) |
Aug 29, 2023 | 61.21 | 61.80 | 60.80 | 61.69 | 324,496 | +3.17(+5.42%) |
Aug 28, 2023 | 59.40 | 59.99 | 58.25 | 58.52 | 273,421 | +0.87(+1.51%) |
Aug 25, 2023 | 57.39 | 57.80 | 57.19 | 57.65 | 499,022 | +0.88(+1.55%) |
Aug 24, 2023 | 57.81 | 58.11 | 56.77 | 56.77 | 224,226 | +0.13(+0.23%) |
Aug 23, 2023 | 55.49 | 56.71 | 55.49 | 56.64 | 141,125 | +0.98(+1.76%) |
Aug 22, 2023 | 56.71 | 56.71 | 55.55 | 55.66 | 277,660 | -0.74(-1.31%) |
Aug 21, 2023 | 56.25 | 56.46 | 55.75 | 56.40 | 251,764 | +0.15(+0.27%) |
Aug 18, 2023 | 57.30 | 57.30 | 56.03 | 56.25 | 379,559 | -2.56(-4.35%) |
Aug 17, 2023 | 59.59 | 60.34 | 58.72 | 58.81 | 190,519 | +1.11(+1.92%) |
Aug 16, 2023 | 58.09 | 58.44 | 57.70 | 57.70 | 177,445 | -1.39(-2.35%) |
Aug 15, 2023 | 60.19 | 60.38 | 59.02 | 59.09 | 392,680 | -1.52(-2.51%) |
Aug 14, 2023 | 60.13 | 60.78 | 59.84 | 60.61 | 340,360 | -3.44(-5.37%) |
Aug 11, 2023 | 64.95 | 65.29 | 63.80 | 64.05 | 256,551 | -2.15(-3.25%) |
Aug 10, 2023 | 66.11 | 67.00 | 66.09 | 66.20 | 199,416 | +0.75(+1.15%) |
Aug 09, 2023 | 66.08 | 67.25 | 65.21 | 65.45 | 142,077 | -0.55(-0.83%) |
Aug 08, 2023 | 66.75 | 66.75 | 65.45 | 66.00 | 206,191 | -2.55(-3.72%) |
Aug 07, 2023 | 68.91 | 69.90 | 68.22 | 68.55 | 125,285 | +0.27(+0.40%) |
Aug 04, 2023 | 69.00 | 69.04 | 68.04 | 68.28 | 203,420 | -1.74(-2.49%) |
Aug 03, 2023 | 69.88 | 70.17 | 69.08 | 70.02 | 187,854 | +0.99(+1.43%) |
Aug 02, 2023 | 69.08 | 69.50 | 68.71 | 69.03 | 252,462 | -1.37(-1.95%) |