Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 60.21 | 60.93 | 60.21 | 60.69 | 4,037,196 | +0.31(+0.51%) |
Oct 30, 2023 | 59.39 | 60.49 | 59.29 | 60.38 | 3,107,344 | +1.46(+2.47%) |
Oct 27, 2023 | 60.19 | 60.26 | 58.52 | 58.93 | 3,129,226 | -1.31(-2.17%) |
Oct 26, 2023 | 60.34 | 61.28 | 60.18 | 60.24 | 2,817,635 | -0.11(-0.18%) |
Oct 25, 2023 | 59.31 | 60.66 | 59.31 | 60.34 | 3,630,840 | +1.08(+1.82%) |
Oct 24, 2023 | 58.62 | 59.37 | 58.51 | 59.27 | 3,032,168 | +0.88(+1.51%) |
Oct 23, 2023 | 58.79 | 58.81 | 58.10 | 58.38 | 2,849,882 | -0.53(-0.91%) |
Oct 20, 2023 | 60.50 | 60.64 | 58.45 | 58.92 | 3,174,486 | -1.63(-2.70%) |
Oct 19, 2023 | 61.70 | 62.01 | 60.44 | 60.55 | 2,412,378 | -1.42(-2.28%) |
Oct 18, 2023 | 62.34 | 62.71 | 61.85 | 61.97 | 3,303,247 | -0.57(-0.92%) |
Oct 17, 2023 | 61.87 | 63.01 | 61.80 | 62.54 | 3,411,444 | +0.56(+0.91%) |
Oct 16, 2023 | 61.11 | 62.22 | 61.01 | 61.98 | 3,053,135 | +1.50(+2.49%) |
Oct 13, 2023 | 60.97 | 61.37 | 60.11 | 60.47 | 2,338,414 | -0.05(-0.08%) |
Oct 12, 2023 | 61.28 | 61.28 | 60.18 | 60.52 | 2,767,348 | -0.39(-0.63%) |
Oct 11, 2023 | 60.57 | 61.15 | 60.21 | 60.91 | 3,081,996 | +0.36(+0.59%) |
Oct 10, 2023 | 60.47 | 61.02 | 60.44 | 60.55 | 2,510,417 | +0.08(+0.13%) |
Oct 09, 2023 | 60.01 | 60.63 | 59.89 | 60.47 | 1,875,984 | +0.22(+0.36%) |
Oct 06, 2023 | 59.37 | 60.57 | 59.20 | 60.26 | 3,338,348 | +0.71(+1.20%) |
Oct 05, 2023 | 58.54 | 60.03 | 58.47 | 59.54 | 4,295,065 | +0.78(+1.33%) |
Oct 04, 2023 | 57.76 | 58.83 | 57.14 | 58.76 | 3,011,148 | +0.71(+1.23%) |
Oct 03, 2023 | 59.20 | 59.33 | 57.76 | 58.05 | 2,894,696 | -1.40(-2.35%) |
Oct 02, 2023 | 59.83 | 59.97 | 58.79 | 59.44 | 3,013,495 | -0.54(-0.91%) |
Sep 29, 2023 | 60.49 | 60.78 | 59.61 | 59.99 | 2,945,466 | -0.67(-1.11%) |
Sep 28, 2023 | 60.34 | 61.32 | 60.30 | 60.66 | 3,204,768 | +0.27(+0.44%) |
Sep 27, 2023 | 60.81 | 60.92 | 59.64 | 60.39 | 2,411,943 | -0.25(-0.41%) |
Sep 26, 2023 | 61.13 | 61.82 | 60.61 | 60.64 | 3,103,793 | -0.86(-1.40%) |
Sep 25, 2023 | 60.86 | 61.61 | 61.28 | 61.50 | 2,009,204 | +0.54(+0.89%) |
Sep 22, 2023 | 60.66 | 61.22 | 60.53 | 60.96 | 2,697,571 | +0.25(+0.41%) |
Sep 21, 2023 | 61.47 | 61.58 | 60.67 | 60.71 | 3,736,034 | -0.98(-1.59%) |
Sep 20, 2023 | 62.02 | 62.30 | 61.61 | 61.69 | 3,176,982 | -0.04(-0.06%) |
Sep 19, 2023 | 61.40 | 61.95 | 61.24 | 61.73 | 3,060,081 | +0.67(+1.10%) |
Sep 18, 2023 | 60.66 | 61.29 | 60.15 | 61.06 | 2,731,886 | +0.49(+0.82%) |
Sep 15, 2023 | 60.14 | 60.61 | 60.05 | 60.56 | 7,203,222 | -0.02(-0.03%) |
Sep 14, 2023 | 60.38 | 60.76 | 60.08 | 60.58 | 2,582,483 | +0.90(+1.51%) |
Sep 13, 2023 | 59.74 | 59.91 | 59.17 | 59.68 | 2,767,863 | +0.08(+0.13%) |
Sep 12, 2023 | 58.91 | 59.98 | 58.81 | 59.60 | 2,125,247 | +0.87(+1.47%) |
Sep 11, 2023 | 59.15 | 59.65 | 58.64 | 58.74 | 2,763,534 | +0.03(+0.05%) |
Sep 08, 2023 | 58.59 | 59.20 | 58.36 | 58.71 | 2,094,063 | +0.01(+0.02%) |
Sep 07, 2023 | 58.22 | 58.94 | 58.02 | 58.70 | 4,476,746 | +0.45(+0.78%) |
Sep 06, 2023 | 57.56 | 58.44 | 57.39 | 58.24 | 2,832,829 | +0.58(+1.01%) |
Sep 05, 2023 | 58.03 | 58.81 | 57.66 | 57.66 | 2,467,982 | -0.63(-1.08%) |
Sep 01, 2023 | 57.94 | 58.65 | 57.94 | 58.29 | 2,027,840 | +0.71(+1.23%) |
Aug 31, 2023 | 57.53 | 57.66 | 57.19 | 57.59 | 3,163,780 | +0.18(+0.31%) |
Aug 30, 2023 | 57.62 | 58.04 | 57.18 | 57.41 | 1,896,099 | -0.01(-0.02%) |
Aug 29, 2023 | 57.12 | 57.52 | 56.67 | 57.42 | 3,187,007 | +0.47(+0.83%) |
Aug 28, 2023 | 56.97 | 57.46 | 56.53 | 56.95 | 2,081,972 | +0.02(+0.03%) |
Aug 25, 2023 | 57.28 | 57.62 | 56.57 | 56.93 | 2,324,043 | -0.24(-0.41%) |
Aug 24, 2023 | 56.48 | 57.64 | 56.47 | 57.16 | 3,434,144 | +0.46(+0.82%) |
Aug 23, 2023 | 56.55 | 56.75 | 56.23 | 56.70 | 2,398,940 | +0.28(+0.49%) |
Aug 22, 2023 | 56.74 | 57.01 | 56.11 | 56.42 | 3,186,228 | -0.44(-0.78%) |
Aug 21, 2023 | 57.14 | 57.30 | 56.46 | 56.87 | 1,931,207 | -0.16(-0.28%) |
Aug 18, 2023 | 56.76 | 57.45 | 56.75 | 57.02 | 2,626,625 | -0.11(-0.19%) |
Aug 17, 2023 | 57.93 | 58.11 | 56.88 | 57.13 | 2,926,069 | -0.54(-0.94%) |
Aug 16, 2023 | 57.84 | 58.49 | 57.52 | 57.67 | 2,343,207 | -0.17(-0.29%) |
Aug 15, 2023 | 58.21 | 58.24 | 57.58 | 57.84 | 2,958,413 | -1.02(-1.74%) |
Aug 14, 2023 | 59.37 | 59.41 | 58.62 | 58.86 | 2,243,638 | -0.70(-1.17%) |
Aug 11, 2023 | 59.05 | 59.86 | 58.85 | 59.56 | 1,760,324 | +0.11(+0.18%) |
Aug 10, 2023 | 59.73 | 60.42 | 59.30 | 59.45 | 1,926,493 | +0.08(+0.13%) |
Aug 09, 2023 | 60.40 | 60.59 | 59.34 | 59.38 | 2,168,104 | -1.14(-1.89%) |
Aug 08, 2023 | 60.00 | 60.69 | 59.53 | 60.52 | 2,314,845 | -0.40(-0.66%) |
Aug 07, 2023 | 60.16 | 61.32 | 60.16 | 60.92 | 2,602,320 | +1.20(+2.01%) |
Aug 04, 2023 | 60.12 | 60.84 | 59.67 | 59.72 | 3,293,647 | -0.44(-0.74%) |
Aug 03, 2023 | 60.32 | 60.47 | 59.99 | 60.16 | 3,927,742 | -0.13(-0.21%) |
Aug 02, 2023 | 59.43 | 61.21 | 59.29 | 60.29 | 5,137,784 | +0.88(+1.47%) |