Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 62.12 | 62.24 | 61.96 | 62.24 | 4,561 | -0.31(-0.50%) |
Oct 30, 2023 | 62.54 | 62.66 | 62.52 | 62.55 | 8,214 | +0.40(+0.65%) |
Oct 27, 2023 | 62.43 | 62.43 | 62.14 | 62.15 | 1,547 | +0.19(+0.30%) |
Oct 26, 2023 | 61.91 | 62.11 | 61.88 | 61.96 | 39,401 | -0.01(-0.02%) |
Oct 25, 2023 | 62.14 | 62.14 | 61.87 | 61.97 | 23,286 | -0.40(-0.64%) |
Oct 24, 2023 | 62.33 | 62.37 | 62.26 | 62.37 | 1,476 | +0.24(+0.38%) |
Oct 23, 2023 | 61.99 | 62.17 | 61.91 | 62.13 | 5,789 | +0.24(+0.39%) |
Oct 20, 2023 | 61.97 | 61.98 | 61.88 | 61.89 | 20,784 | -0.22(-0.36%) |
Oct 19, 2023 | 61.99 | 62.26 | 61.96 | 62.11 | 7,382 | -0.04(-0.06%) |
Oct 18, 2023 | 62.20 | 62.20 | 62.11 | 62.15 | 1,937 | -0.26(-0.42%) |
Oct 17, 2023 | 62.28 | 62.53 | 62.28 | 62.41 | 7,096 | +0.21(+0.34%) |
Oct 16, 2023 | 61.94 | 62.21 | 61.94 | 62.20 | 4,133 | +0.42(+0.67%) |
Oct 13, 2023 | 61.93 | 61.98 | 61.69 | 61.78 | 5,823 | -0.14(-0.23%) |
Oct 12, 2023 | 62.46 | 62.46 | 61.89 | 61.92 | 18,430 | -0.93(-1.47%) |
Oct 11, 2023 | 62.77 | 62.87 | 62.67 | 62.85 | 2,428 | -0.17(-0.27%) |
Oct 10, 2023 | 62.72 | 63.04 | 62.72 | 63.02 | 4,445 | +0.16(+0.26%) |
Oct 09, 2023 | 62.56 | 62.86 | 62.52 | 62.86 | 6,599 | +0.23(+0.37%) |
Oct 06, 2023 | 62.39 | 62.68 | 62.39 | 62.63 | 3,164 | +0.16(+0.25%) |
Oct 05, 2023 | 62.06 | 62.48 | 62.06 | 62.47 | 7,809 | +0.43(+0.70%) |
Oct 04, 2023 | 61.97 | 62.10 | 61.97 | 62.04 | 1,576 | +0.27(+0.44%) |
Oct 03, 2023 | 61.85 | 61.85 | 61.67 | 61.77 | 4,873 | -0.63(-1.02%) |
Oct 02, 2023 | 62.56 | 62.59 | 62.40 | 62.40 | 1,850 | -0.61(-0.96%) |
Sep 29, 2023 | 63.27 | 63.27 | 63.00 | 63.01 | 5,867 | +0.05(+0.09%) |
Sep 28, 2023 | 62.63 | 63.07 | 62.63 | 62.95 | 5,508 | +0.70(+1.12%) |
Sep 27, 2023 | 62.52 | 62.52 | 62.06 | 62.25 | 6,533 | -0.41(-0.66%) |
Sep 26, 2023 | 62.79 | 62.79 | 62.63 | 62.67 | 2,825 | -0.28(-0.44%) |
Sep 25, 2023 | 62.85 | 62.95 | 62.93 | 62.95 | 2,896 | -0.16(-0.26%) |
Sep 22, 2023 | 63.30 | 63.30 | 63.06 | 63.11 | 4,346 | +0.25(+0.40%) |
Sep 21, 2023 | 62.88 | 62.99 | 62.85 | 62.85 | 1,824 | -0.30(-0.48%) |
Sep 20, 2023 | 63.46 | 63.74 | 63.16 | 63.16 | 5,638 | -0.10(-0.15%) |
Sep 19, 2023 | 63.25 | 63.37 | 63.23 | 63.25 | 1,218 | +0.20(+0.32%) |
Sep 18, 2023 | 62.99 | 63.12 | 62.97 | 63.05 | 4,138 | +0.05(+0.08%) |
Sep 15, 2023 | 63.17 | 63.17 | 63.00 | 63.00 | 1,365 | -0.06(-0.09%) |
Sep 14, 2023 | 63.01 | 63.16 | 62.98 | 63.05 | 9,233 | +0.17(+0.28%) |
Sep 13, 2023 | 62.78 | 62.98 | 62.78 | 62.88 | 1,768 | -0.02(-0.03%) |
Sep 12, 2023 | 62.81 | 62.90 | 62.81 | 62.90 | 1,177 | -0.08(-0.13%) |
Sep 11, 2023 | 63.17 | 63.17 | 62.95 | 62.98 | 7,132 | +0.56(+0.90%) |
Sep 08, 2023 | 62.56 | 62.59 | 62.42 | 62.42 | 3,092 | -0.03(-0.05%) |
Sep 07, 2023 | 62.52 | 62.52 | 62.41 | 62.45 | 4,610 | +0.05(+0.08%) |
Sep 06, 2023 | 62.48 | 62.68 | 62.36 | 62.40 | 6,134 | -0.07(-0.11%) |
Sep 05, 2023 | 62.56 | 62.56 | 62.34 | 62.47 | 7,950 | -0.67(-1.06%) |
Sep 01, 2023 | 63.64 | 63.64 | 63.14 | 63.15 | 2,114 | -0.30(-0.47%) |
Aug 31, 2023 | 63.32 | 63.46 | 63.28 | 63.44 | 4,078 | +0.02(+0.04%) |
Aug 30, 2023 | 63.64 | 63.80 | 63.39 | 63.42 | 4,876 | -0.07(-0.11%) |
Aug 29, 2023 | 62.70 | 63.49 | 62.70 | 63.49 | 3,290 | +0.56(+0.89%) |
Aug 28, 2023 | 62.76 | 62.94 | 62.76 | 62.93 | 2,721 | +0.16(+0.26%) |
Aug 25, 2023 | 62.78 | 62.80 | 62.56 | 62.77 | 20,648 | -0.05(-0.08%) |
Aug 24, 2023 | 63.02 | 63.07 | 62.81 | 62.81 | 10,431 | -0.55(-0.86%) |
Aug 23, 2023 | 62.92 | 63.40 | 62.92 | 63.36 | 2,938 | +0.50(+0.79%) |
Aug 22, 2023 | 62.88 | 62.92 | 62.82 | 62.86 | 2,267 | +0.06(+0.10%) |
Aug 21, 2023 | 62.78 | 62.82 | 62.58 | 62.80 | 4,905 | +0.19(+0.31%) |
Aug 18, 2023 | 62.71 | 62.77 | 62.61 | 62.61 | 4,429 | -0.05(-0.08%) |
Aug 17, 2023 | 62.95 | 63.03 | 62.63 | 62.66 | 4,399 | -0.18(-0.29%) |
Aug 16, 2023 | 63.11 | 63.28 | 62.84 | 62.84 | 4,967 | -0.34(-0.54%) |
Aug 15, 2023 | 63.42 | 63.45 | 63.14 | 63.18 | 2,825 | -0.28(-0.44%) |
Aug 14, 2023 | 63.24 | 63.60 | 63.23 | 63.46 | 4,714 | -0.08(-0.12%) |
Aug 11, 2023 | 63.71 | 63.71 | 63.51 | 63.54 | 6,966 | -0.27(-0.42%) |
Aug 10, 2023 | 64.33 | 64.33 | 63.81 | 63.81 | 2,685 | -0.09(-0.14%) |
Aug 09, 2023 | 63.91 | 63.94 | 63.86 | 63.90 | 5,989 | -0.10(-0.15%) |
Aug 08, 2023 | 63.66 | 64.00 | 63.66 | 64.00 | 2,932 | -0.31(-0.48%) |
Aug 07, 2023 | 64.17 | 64.31 | 64.17 | 64.30 | 5,075 | +0.10(+0.16%) |
Aug 04, 2023 | 64.47 | 64.61 | 64.20 | 64.20 | 5,623 | +0.18(+0.29%) |
Aug 03, 2023 | 63.93 | 64.22 | 63.85 | 64.02 | 7,275 | +0.02(+0.03%) |
Aug 02, 2023 | 64.07 | 64.07 | 63.97 | 63.99 | 3,861 | -0.68(-1.05%) |