Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 59.95 | 61.47 | 59.13 | 61.07 | 1,960,520 | +1.47(+2.46%) |
Oct 30, 2023 | 59.69 | 60.42 | 58.44 | 59.61 | 1,205,632 | -0.20(-0.33%) |
Oct 27, 2023 | 59.80 | 60.19 | 57.93 | 59.80 | 1,368,590 | +0.30(+0.50%) |
Oct 26, 2023 | 59.69 | 60.06 | 58.74 | 59.51 | 1,555,340 | -1.32(-2.16%) |
Oct 25, 2023 | 63.81 | 63.81 | 58.55 | 60.82 | 3,732,738 | -1.39(-2.23%) |
Oct 24, 2023 | 63.38 | 63.73 | 62.20 | 62.21 | 1,637,349 | -0.92(-1.46%) |
Oct 23, 2023 | 63.38 | 64.87 | 62.61 | 63.13 | 1,649,010 | -1.22(-1.89%) |
Oct 20, 2023 | 66.25 | 67.03 | 64.33 | 64.35 | 1,984,528 | -1.76(-2.67%) |
Oct 19, 2023 | 64.07 | 66.67 | 63.48 | 66.11 | 2,054,581 | +1.44(+2.22%) |
Oct 18, 2023 | 64.64 | 65.11 | 63.76 | 64.67 | 1,573,621 | +0.42(+0.65%) |
Oct 17, 2023 | 63.39 | 64.96 | 63.39 | 64.26 | 1,602,626 | +0.92(+1.45%) |
Oct 16, 2023 | 63.54 | 63.59 | 62.45 | 63.34 | 990,781 | +0.47(+0.74%) |
Oct 13, 2023 | 61.35 | 63.68 | 61.33 | 62.87 | 1,630,831 | +2.84(+4.73%) |
Oct 12, 2023 | 61.03 | 61.03 | 59.19 | 60.03 | 1,971,835 | +1.31(+2.23%) |
Oct 11, 2023 | 58.21 | 59.19 | 57.34 | 58.72 | 1,196,285 | -0.40(-0.67%) |
Oct 10, 2023 | 58.75 | 59.66 | 58.60 | 59.12 | 1,037,303 | +0.37(+0.62%) |
Oct 09, 2023 | 57.14 | 59.40 | 56.93 | 58.75 | 1,317,532 | +3.87(+7.05%) |
Oct 06, 2023 | 53.86 | 55.96 | 52.77 | 54.88 | 1,592,645 | +1.79(+3.37%) |
Oct 05, 2023 | 52.84 | 53.86 | 52.61 | 53.09 | 1,128,598 | -0.56(-1.05%) |
Oct 04, 2023 | 55.73 | 55.91 | 52.88 | 53.66 | 1,368,586 | -2.63(-4.68%) |
Oct 03, 2023 | 55.84 | 56.50 | 55.29 | 56.29 | 734,369 | +0.14(+0.25%) |
Oct 02, 2023 | 58.93 | 59.01 | 55.66 | 56.15 | 1,447,861 | -2.73(-4.64%) |
Sep 29, 2023 | 60.33 | 60.33 | 58.48 | 58.88 | 1,111,116 | -1.21(-2.01%) |
Sep 28, 2023 | 60.09 | 61.07 | 59.74 | 60.09 | 1,639,252 | -0.55(-0.91%) |
Sep 27, 2023 | 59.21 | 61.32 | 58.98 | 60.65 | 2,751,302 | +2.58(+4.45%) |
Sep 26, 2023 | 57.15 | 58.41 | 57.15 | 58.06 | 1,218,615 | +0.28(+0.48%) |
Sep 25, 2023 | 56.69 | 58.00 | 57.57 | 57.78 | 758,520 | +1.10(+1.94%) |
Sep 22, 2023 | 57.48 | 57.85 | 56.28 | 56.69 | 1,015,796 | -0.18(-0.31%) |
Sep 21, 2023 | 57.53 | 57.91 | 56.55 | 56.86 | 1,053,765 | -0.58(-1.02%) |
Sep 20, 2023 | 59.24 | 60.02 | 57.38 | 57.45 | 1,637,122 | -2.25(-3.76%) |
Sep 19, 2023 | 61.46 | 61.72 | 58.97 | 59.69 | 1,320,373 | -0.99(-1.63%) |
Sep 18, 2023 | 62.37 | 62.37 | 60.51 | 60.68 | 1,232,580 | -0.26(-0.42%) |
Sep 15, 2023 | 61.50 | 62.00 | 60.63 | 60.94 | 2,726,313 | -1.31(-2.10%) |
Sep 14, 2023 | 63.24 | 63.55 | 61.94 | 62.25 | 1,079,522 | +0.22(+0.35%) |
Sep 13, 2023 | 62.97 | 63.09 | 61.10 | 62.03 | 1,082,029 | -0.52(-0.84%) |
Sep 12, 2023 | 61.38 | 62.74 | 61.20 | 62.56 | 1,485,377 | +2.05(+3.39%) |
Sep 11, 2023 | 62.93 | 63.14 | 59.90 | 60.51 | 1,726,178 | -2.20(-3.51%) |
Sep 08, 2023 | 62.59 | 63.13 | 62.15 | 62.70 | 1,281,316 | +0.49(+0.78%) |
Sep 07, 2023 | 62.91 | 63.42 | 61.55 | 62.22 | 1,361,948 | -1.04(-1.64%) |
Sep 06, 2023 | 62.70 | 63.84 | 62.34 | 63.26 | 931,630 | +0.35(+0.55%) |
Sep 05, 2023 | 64.10 | 64.78 | 62.86 | 62.91 | 1,226,527 | -0.98(-1.53%) |
Sep 01, 2023 | 63.36 | 64.08 | 63.25 | 63.89 | 1,076,463 | +1.03(+1.64%) |
Aug 31, 2023 | 62.15 | 63.06 | 61.44 | 62.86 | 1,142,927 | +0.81(+1.31%) |
Aug 30, 2023 | 61.33 | 62.30 | 60.89 | 62.05 | 1,291,684 | +1.07(+1.75%) |
Aug 29, 2023 | 60.39 | 61.30 | 59.89 | 60.98 | 809,599 | +0.50(+0.83%) |
Aug 28, 2023 | 60.90 | 61.42 | 60.17 | 60.48 | 920,091 | +0.26(+0.43%) |
Aug 25, 2023 | 60.27 | 60.46 | 59.16 | 60.22 | 1,617,117 | +0.87(+1.47%) |
Aug 24, 2023 | 59.34 | 60.62 | 59.23 | 59.35 | 1,000,954 | -0.80(-1.33%) |
Aug 23, 2023 | 59.62 | 60.36 | 58.77 | 60.15 | 898,256 | -0.12(-0.20%) |
Aug 22, 2023 | 61.00 | 61.67 | 60.09 | 60.27 | 1,344,269 | -0.68(-1.12%) |
Aug 21, 2023 | 60.80 | 61.81 | 60.25 | 60.95 | 1,494,672 | +0.57(+0.95%) |
Aug 18, 2023 | 58.96 | 60.43 | 58.96 | 60.38 | 1,516,318 | +0.61(+1.03%) |
Aug 17, 2023 | 59.39 | 60.34 | 59.06 | 59.76 | 1,906,777 | +1.57(+2.71%) |
Aug 16, 2023 | 58.02 | 59.45 | 57.92 | 58.19 | 2,517,339 | +0.95(+1.66%) |
Aug 15, 2023 | 58.12 | 58.15 | 56.94 | 57.24 | 847,744 | -1.45(-2.46%) |
Aug 14, 2023 | 57.42 | 58.78 | 56.93 | 58.69 | 894,659 | +0.64(+1.11%) |
Aug 11, 2023 | 57.23 | 58.67 | 56.93 | 58.04 | 945,452 | +0.67(+1.17%) |
Aug 10, 2023 | 58.27 | 58.81 | 56.90 | 57.37 | 1,064,538 | -0.90(-1.55%) |
Aug 09, 2023 | 58.95 | 59.94 | 58.09 | 58.27 | 1,316,306 | +0.08(+0.14%) |
Aug 08, 2023 | 56.17 | 58.46 | 55.90 | 58.19 | 1,048,548 | +0.33(+0.56%) |
Aug 07, 2023 | 57.77 | 58.14 | 57.04 | 57.86 | 907,119 | +0.24(+0.41%) |
Aug 04, 2023 | 57.27 | 57.70 | 56.25 | 57.63 | 1,379,979 | +0.94(+1.65%) |
Aug 03, 2023 | 55.48 | 57.16 | 54.56 | 56.69 | 1,411,571 | +2.01(+3.68%) |
Aug 02, 2023 | 54.38 | 55.22 | 53.36 | 54.67 | 1,234,837 | -0.87(-1.56%) |