Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 58.19 | 59.67 | 58.08 | 59.36 | 148,596 | +1.22(+2.10%) |
Oct 30, 2023 | 57.42 | 58.27 | 57.19 | 58.14 | 95,343 | +1.20(+2.11%) |
Oct 27, 2023 | 58.11 | 58.33 | 56.59 | 56.94 | 100,454 | -1.10(-1.90%) |
Oct 26, 2023 | 57.66 | 58.63 | 57.34 | 58.04 | 102,129 | +0.43(+0.75%) |
Oct 25, 2023 | 57.60 | 58.13 | 57.53 | 57.61 | 98,881 | +0.02(+0.03%) |
Oct 24, 2023 | 58.15 | 58.15 | 57.06 | 57.59 | 116,947 | +0.13(+0.23%) |
Oct 23, 2023 | 57.99 | 58.75 | 57.45 | 57.46 | 123,432 | -0.68(-1.17%) |
Oct 20, 2023 | 58.55 | 58.71 | 57.80 | 58.14 | 140,456 | -0.30(-0.51%) |
Oct 19, 2023 | 58.88 | 59.36 | 58.44 | 58.44 | 201,993 | -0.67(-1.13%) |
Oct 18, 2023 | 58.95 | 59.75 | 57.86 | 59.11 | 187,784 | -0.11(-0.19%) |
Oct 17, 2023 | 58.65 | 60.09 | 58.65 | 59.22 | 228,116 | +0.76(+1.30%) |
Oct 16, 2023 | 58.50 | 59.58 | 58.24 | 58.46 | 142,524 | +0.39(+0.67%) |
Oct 13, 2023 | 58.90 | 58.95 | 57.42 | 58.07 | 176,365 | -0.85(-1.44%) |
Oct 12, 2023 | 61.54 | 61.54 | 58.40 | 58.92 | 217,937 | -2.72(-4.41%) |
Oct 11, 2023 | 60.84 | 61.74 | 60.77 | 61.64 | 142,965 | +0.82(+1.35%) |
Oct 10, 2023 | 60.73 | 61.19 | 60.30 | 60.82 | 186,702 | +0.48(+0.80%) |
Oct 09, 2023 | 59.51 | 60.97 | 59.51 | 60.34 | 182,890 | +0.83(+1.39%) |
Oct 06, 2023 | 58.98 | 59.81 | 58.30 | 59.51 | 214,216 | +0.32(+0.54%) |
Oct 05, 2023 | 59.00 | 59.49 | 58.62 | 59.19 | 234,507 | +0.14(+0.24%) |
Oct 04, 2023 | 58.72 | 59.34 | 57.86 | 59.05 | 174,979 | +0.41(+0.70%) |
Oct 03, 2023 | 57.85 | 59.20 | 57.69 | 58.64 | 222,383 | +0.41(+0.70%) |
Oct 02, 2023 | 59.25 | 60.17 | 58.16 | 58.23 | 283,838 | -1.30(-2.18%) |
Sep 29, 2023 | 59.81 | 60.13 | 59.04 | 59.53 | 291,583 | +0.10(+0.17%) |
Sep 28, 2023 | 60.84 | 61.45 | 59.38 | 59.43 | 516,056 | -1.25(-2.06%) |
Sep 27, 2023 | 61.18 | 62.31 | 59.58 | 60.68 | 497,644 | +1.46(+2.47%) |
Sep 26, 2023 | 60.97 | 61.70 | 59.22 | 59.22 | 375,837 | -2.11(-3.44%) |
Sep 25, 2023 | 59.73 | 61.90 | 61.16 | 61.33 | 261,416 | +1.25(+2.08%) |
Sep 22, 2023 | 60.00 | 60.30 | 59.48 | 60.08 | 205,650 | +0.13(+0.22%) |
Sep 21, 2023 | 60.16 | 60.98 | 59.10 | 59.95 | 210,166 | -0.31(-0.51%) |
Sep 20, 2023 | 61.42 | 61.85 | 60.22 | 60.26 | 132,487 | -0.77(-1.26%) |
Sep 19, 2023 | 61.74 | 62.92 | 61.02 | 61.03 | 226,924 | -0.71(-1.15%) |
Sep 18, 2023 | 59.85 | 61.97 | 59.70 | 61.74 | 202,355 | +2.03(+3.40%) |
Sep 15, 2023 | 59.42 | 60.13 | 58.32 | 59.71 | 572,002 | +0.10(+0.17%) |
Sep 14, 2023 | 59.70 | 60.38 | 58.95 | 59.61 | 202,140 | +0.56(+0.95%) |
Sep 13, 2023 | 59.56 | 59.74 | 58.42 | 59.05 | 141,069 | -0.41(-0.69%) |
Sep 12, 2023 | 59.00 | 59.70 | 58.83 | 59.46 | 133,803 | +0.28(+0.47%) |
Sep 11, 2023 | 58.80 | 59.31 | 58.30 | 59.18 | 214,862 | +1.37(+2.37%) |
Sep 08, 2023 | 58.40 | 58.68 | 57.75 | 57.81 | 102,707 | -0.54(-0.93%) |
Sep 07, 2023 | 58.91 | 58.91 | 58.01 | 58.35 | 119,581 | -0.46(-0.78%) |
Sep 06, 2023 | 58.63 | 59.51 | 58.39 | 58.81 | 118,807 | +0.25(+0.43%) |
Sep 05, 2023 | 61.06 | 61.06 | 58.01 | 58.56 | 175,104 | -2.95(-4.80%) |
Sep 01, 2023 | 61.98 | 62.26 | 61.33 | 61.51 | 144,170 | -0.09(-0.15%) |
Aug 31, 2023 | 61.89 | 62.28 | 61.48 | 61.60 | 140,216 | -0.40(-0.65%) |
Aug 30, 2023 | 61.70 | 62.79 | 61.70 | 62.00 | 171,506 | +0.29(+0.47%) |
Aug 29, 2023 | 61.04 | 62.01 | 60.96 | 61.71 | 60,489 | +0.23(+0.37%) |
Aug 28, 2023 | 60.75 | 61.73 | 60.75 | 61.48 | 141,394 | +1.01(+1.67%) |
Aug 25, 2023 | 61.21 | 61.53 | 60.19 | 60.47 | 76,006 | -0.66(-1.08%) |
Aug 24, 2023 | 61.74 | 62.45 | 61.01 | 61.13 | 114,242 | -1.01(-1.63%) |
Aug 23, 2023 | 61.25 | 62.41 | 60.94 | 62.14 | 88,294 | +1.09(+1.79%) |
Aug 22, 2023 | 60.41 | 61.34 | 59.90 | 61.05 | 109,975 | +0.87(+1.45%) |
Aug 21, 2023 | 59.60 | 60.47 | 59.60 | 60.18 | 88,069 | +0.51(+0.85%) |
Aug 18, 2023 | 58.19 | 60.13 | 57.93 | 59.67 | 171,118 | +0.93(+1.58%) |
Aug 17, 2023 | 59.17 | 59.41 | 58.65 | 58.74 | 104,083 | -0.13(-0.22%) |
Aug 16, 2023 | 59.33 | 59.98 | 58.75 | 58.87 | 81,035 | -0.41(-0.69%) |
Aug 15, 2023 | 59.50 | 59.65 | 58.89 | 59.28 | 102,666 | -0.41(-0.69%) |
Aug 14, 2023 | 59.92 | 60.32 | 59.44 | 59.69 | 107,785 | -0.40(-0.67%) |
Aug 11, 2023 | 59.55 | 60.26 | 59.35 | 60.09 | 118,696 | +0.58(+0.97%) |
Aug 10, 2023 | 60.11 | 60.45 | 58.91 | 59.51 | 195,008 | -0.38(-0.63%) |
Aug 09, 2023 | 60.70 | 60.70 | 59.54 | 59.89 | 136,328 | -0.69(-1.14%) |
Aug 08, 2023 | 60.37 | 61.00 | 60.23 | 60.58 | 104,241 | -0.26(-0.43%) |
Aug 07, 2023 | 60.14 | 61.23 | 59.64 | 60.84 | 171,794 | +0.88(+1.47%) |
Aug 04, 2023 | 59.54 | 60.54 | 59.26 | 59.96 | 256,621 | +0.72(+1.22%) |
Aug 03, 2023 | 59.00 | 59.59 | 58.36 | 59.24 | 133,802 | +0.24(+0.41%) |
Aug 02, 2023 | 59.24 | 59.72 | 58.81 | 59.00 | 95,718 | -0.93(-1.55%) |