Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 58.16 | 58.21 | 56.23 | 56.99 | 761,136 | -0.79(-1.37%) |
Oct 30, 2023 | 58.22 | 58.83 | 57.04 | 57.78 | 626,828 | +0.13(+0.23%) |
Oct 27, 2023 | 62.17 | 62.17 | 56.19 | 57.65 | 975,076 | -1.15(-1.96%) |
Oct 26, 2023 | 58.12 | 58.82 | 57.18 | 58.80 | 818,283 | +0.11(+0.19%) |
Oct 25, 2023 | 57.63 | 58.88 | 57.44 | 58.69 | 714,478 | +0.79(+1.36%) |
Oct 24, 2023 | 58.80 | 58.80 | 57.84 | 57.90 | 411,490 | -0.78(-1.33%) |
Oct 23, 2023 | 59.18 | 59.62 | 58.52 | 58.68 | 499,915 | -1.13(-1.89%) |
Oct 20, 2023 | 61.20 | 61.20 | 59.62 | 59.81 | 458,476 | -1.17(-1.92%) |
Oct 19, 2023 | 60.55 | 61.48 | 60.20 | 60.98 | 431,829 | -0.02(-0.03%) |
Oct 18, 2023 | 61.23 | 61.58 | 60.77 | 61.00 | 368,569 | -0.05(-0.08%) |
Oct 17, 2023 | 60.61 | 62.04 | 60.50 | 61.05 | 524,107 | +0.02(+0.03%) |
Oct 16, 2023 | 61.13 | 61.45 | 60.28 | 61.03 | 544,469 | +0.33(+0.54%) |
Oct 13, 2023 | 61.70 | 61.80 | 60.51 | 60.70 | 528,377 | +0.12(+0.20%) |
Oct 12, 2023 | 61.02 | 61.30 | 60.16 | 60.58 | 773,508 | +0.30(+0.50%) |
Oct 11, 2023 | 59.72 | 60.54 | 59.19 | 60.28 | 475,531 | -0.09(-0.15%) |
Oct 10, 2023 | 59.95 | 60.44 | 59.04 | 60.37 | 455,039 | +0.37(+0.62%) |
Oct 09, 2023 | 58.58 | 60.28 | 58.27 | 60.00 | 738,343 | +2.71(+4.73%) |
Oct 06, 2023 | 56.60 | 58.19 | 56.46 | 57.29 | 444,089 | +0.53(+0.93%) |
Oct 05, 2023 | 56.64 | 57.53 | 56.36 | 56.76 | 859,573 | -0.44(-0.77%) |
Oct 04, 2023 | 59.01 | 59.06 | 57.00 | 57.20 | 633,046 | -2.59(-4.33%) |
Oct 03, 2023 | 59.86 | 59.91 | 58.90 | 59.79 | 391,186 | -0.18(-0.30%) |
Oct 02, 2023 | 61.68 | 61.68 | 59.67 | 59.97 | 254,717 | -1.62(-2.63%) |
Sep 29, 2023 | 62.46 | 62.46 | 61.44 | 61.59 | 369,341 | -0.65(-1.04%) |
Sep 28, 2023 | 62.82 | 63.07 | 61.84 | 62.24 | 389,002 | -0.13(-0.21%) |
Sep 27, 2023 | 61.14 | 62.78 | 61.10 | 62.37 | 616,921 | +2.07(+3.43%) |
Sep 26, 2023 | 59.77 | 60.87 | 59.76 | 60.30 | 306,493 | +0.03(+0.05%) |
Sep 25, 2023 | 58.16 | 60.42 | 59.97 | 60.27 | 505,498 | +1.87(+3.20%) |
Sep 22, 2023 | 58.32 | 59.24 | 58.26 | 58.40 | 302,245 | +0.72(+1.25%) |
Sep 21, 2023 | 57.96 | 58.47 | 57.61 | 57.68 | 688,633 | -0.43(-0.74%) |
Sep 20, 2023 | 58.50 | 59.18 | 58.08 | 58.11 | 217,621 | -0.39(-0.67%) |
Sep 19, 2023 | 59.46 | 59.56 | 57.95 | 58.50 | 158,751 | -0.26(-0.44%) |
Sep 18, 2023 | 59.61 | 59.75 | 58.68 | 58.76 | 238,764 | -0.32(-0.54%) |
Sep 15, 2023 | 59.49 | 60.05 | 58.99 | 59.08 | 453,280 | -0.65(-1.09%) |
Sep 14, 2023 | 58.77 | 59.84 | 58.77 | 59.73 | 335,190 | +1.63(+2.81%) |
Sep 13, 2023 | 58.57 | 59.03 | 57.73 | 58.10 | 348,607 | -0.46(-0.79%) |
Sep 12, 2023 | 58.04 | 58.71 | 57.86 | 58.56 | 245,303 | +0.99(+1.72%) |
Sep 11, 2023 | 58.38 | 58.89 | 57.49 | 57.57 | 311,953 | -0.33(-0.57%) |
Sep 08, 2023 | 57.77 | 58.49 | 57.67 | 57.90 | 253,492 | +0.46(+0.80%) |
Sep 07, 2023 | 57.52 | 58.41 | 57.43 | 57.44 | 286,760 | -0.63(-1.08%) |
Sep 06, 2023 | 57.70 | 58.41 | 57.43 | 58.07 | 750,903 | +0.33(+0.57%) |
Sep 05, 2023 | 58.28 | 58.63 | 57.57 | 57.74 | 296,667 | -0.17(-0.29%) |
Sep 01, 2023 | 57.56 | 58.22 | 57.25 | 57.91 | 303,614 | +0.95(+1.67%) |
Aug 31, 2023 | 56.90 | 57.16 | 56.58 | 56.96 | 338,904 | -0.05(-0.09%) |
Aug 30, 2023 | 56.85 | 57.29 | 56.82 | 57.01 | 220,222 | +0.51(+0.90%) |
Aug 29, 2023 | 55.70 | 56.56 | 55.25 | 56.50 | 255,622 | +0.83(+1.49%) |
Aug 28, 2023 | 55.36 | 56.14 | 55.36 | 55.67 | 544,671 | +0.43(+0.78%) |
Aug 25, 2023 | 55.14 | 55.57 | 54.44 | 55.24 | 736,751 | +0.55(+1.01%) |
Aug 24, 2023 | 55.31 | 55.45 | 54.68 | 54.69 | 188,118 | -0.68(-1.23%) |
Aug 23, 2023 | 55.25 | 55.86 | 54.61 | 55.37 | 233,988 | -0.20(-0.36%) |
Aug 22, 2023 | 55.97 | 56.50 | 55.46 | 55.57 | 226,708 | -0.37(-0.66%) |
Aug 21, 2023 | 56.41 | 56.95 | 55.48 | 55.94 | 258,217 | -0.29(-0.52%) |
Aug 18, 2023 | 54.93 | 56.34 | 54.68 | 56.23 | 531,528 | +0.82(+1.48%) |
Aug 17, 2023 | 55.04 | 55.83 | 54.88 | 55.41 | 368,220 | +1.12(+2.06%) |
Aug 16, 2023 | 54.19 | 54.90 | 54.00 | 54.29 | 392,583 | +0.19(+0.35%) |
Aug 15, 2023 | 54.73 | 55.30 | 54.02 | 54.10 | 472,720 | -1.21(-2.19%) |
Aug 14, 2023 | 55.23 | 55.31 | 54.42 | 55.31 | 450,507 | -0.20(-0.36%) |
Aug 11, 2023 | 54.77 | 55.66 | 54.60 | 55.51 | 524,498 | +0.87(+1.59%) |
Aug 10, 2023 | 54.64 | 55.27 | 54.41 | 54.64 | 435,662 | +0.43(+0.79%) |
Aug 09, 2023 | 54.50 | 54.84 | 53.95 | 54.21 | 575,755 | +0.20(+0.37%) |
Aug 08, 2023 | 51.96 | 54.09 | 51.85 | 54.01 | 566,550 | +1.31(+2.49%) |
Aug 07, 2023 | 53.89 | 53.89 | 52.58 | 52.70 | 229,966 | -0.40(-0.75%) |
Aug 04, 2023 | 52.46 | 53.74 | 52.46 | 53.10 | 496,170 | +0.80(+1.53%) |
Aug 03, 2023 | 52.30 | 53.04 | 51.53 | 52.30 | 644,365 | +0.01(+0.02%) |
Aug 02, 2023 | 53.22 | 53.22 | 51.76 | 52.29 | 692,401 | -1.19(-2.23%) |