Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 57.93 | 58.14 | 57.09 | 57.76 | 2,173,096 | -0.59(-1.01%) |
Oct 30, 2023 | 57.86 | 58.68 | 57.45 | 58.35 | 994,184 | +1.02(+1.79%) |
Oct 27, 2023 | 58.01 | 58.39 | 57.04 | 57.32 | 1,010,607 | -0.68(-1.17%) |
Oct 26, 2023 | 57.59 | 58.65 | 57.31 | 58.00 | 1,713,371 | +0.97(+1.71%) |
Oct 25, 2023 | 58.15 | 58.62 | 56.83 | 57.02 | 2,848,571 | -2.08(-3.51%) |
Oct 24, 2023 | 61.12 | 61.61 | 58.76 | 59.10 | 3,619,377 | -2.82(-4.56%) |
Oct 23, 2023 | 61.68 | 62.77 | 61.64 | 61.92 | 2,451,162 | +0.10(+0.16%) |
Oct 20, 2023 | 62.69 | 62.85 | 61.53 | 61.83 | 1,708,279 | -0.82(-1.32%) |
Oct 19, 2023 | 61.97 | 64.34 | 61.87 | 62.65 | 2,292,021 | +0.74(+1.19%) |
Oct 18, 2023 | 63.56 | 63.72 | 61.87 | 61.91 | 1,219,359 | -2.18(-3.40%) |
Oct 17, 2023 | 62.66 | 64.67 | 62.41 | 64.09 | 1,151,495 | +0.88(+1.39%) |
Oct 16, 2023 | 62.64 | 63.36 | 62.10 | 63.21 | 1,224,428 | +1.41(+2.28%) |
Oct 13, 2023 | 63.84 | 63.90 | 61.35 | 61.81 | 1,418,206 | -2.06(-3.23%) |
Oct 12, 2023 | 65.09 | 65.11 | 63.34 | 63.87 | 757,960 | -1.10(-1.69%) |
Oct 11, 2023 | 63.84 | 65.12 | 63.84 | 64.96 | 1,024,091 | +1.11(+1.74%) |
Oct 10, 2023 | 63.54 | 64.80 | 63.15 | 63.86 | 912,882 | +0.78(+1.24%) |
Oct 09, 2023 | 61.99 | 63.28 | 61.48 | 63.07 | 1,029,466 | +0.39(+0.62%) |
Oct 06, 2023 | 61.97 | 63.11 | 61.37 | 62.69 | 1,360,835 | +0.49(+0.78%) |
Oct 05, 2023 | 63.42 | 63.54 | 62.13 | 62.20 | 1,253,702 | -1.24(-1.95%) |
Oct 04, 2023 | 62.83 | 63.55 | 62.55 | 63.44 | 1,220,267 | +0.84(+1.34%) |
Oct 03, 2023 | 62.73 | 63.41 | 62.16 | 62.60 | 1,467,930 | -0.35(-0.55%) |
Oct 02, 2023 | 63.88 | 64.60 | 62.68 | 62.94 | 1,053,140 | -1.18(-1.84%) |
Sep 29, 2023 | 64.95 | 65.35 | 63.57 | 64.12 | 1,025,178 | -0.47(-0.72%) |
Sep 28, 2023 | 63.88 | 65.31 | 63.50 | 64.59 | 970,684 | +0.50(+0.77%) |
Sep 27, 2023 | 63.92 | 64.37 | 63.44 | 64.09 | 903,091 | +0.72(+1.14%) |
Sep 26, 2023 | 64.36 | 64.76 | 63.22 | 63.37 | 985,060 | -1.60(-2.47%) |
Sep 25, 2023 | 64.26 | 65.14 | 64.76 | 64.97 | 675,742 | +0.62(+0.97%) |
Sep 22, 2023 | 64.47 | 64.76 | 64.01 | 64.35 | 859,703 | -0.08(-0.12%) |
Sep 21, 2023 | 65.05 | 65.05 | 64.32 | 64.43 | 881,728 | -1.05(-1.60%) |
Sep 20, 2023 | 66.25 | 66.87 | 65.43 | 65.48 | 622,275 | -0.32(-0.48%) |
Sep 19, 2023 | 66.25 | 66.79 | 65.19 | 65.80 | 796,545 | -0.68(-1.03%) |
Sep 18, 2023 | 66.38 | 66.93 | 65.95 | 66.48 | 574,819 | +0.27(+0.40%) |
Sep 15, 2023 | 66.13 | 66.46 | 65.62 | 66.21 | 1,980,186 | -0.45(-0.67%) |
Sep 14, 2023 | 66.30 | 66.74 | 65.79 | 66.66 | 762,238 | +0.93(+1.42%) |
Sep 13, 2023 | 66.71 | 66.82 | 65.01 | 65.73 | 1,049,353 | -1.11(-1.66%) |
Sep 12, 2023 | 67.44 | 68.02 | 66.58 | 66.84 | 754,630 | -1.30(-1.90%) |
Sep 11, 2023 | 67.84 | 68.32 | 67.42 | 68.13 | 992,866 | +0.71(+1.06%) |
Sep 08, 2023 | 68.09 | 68.41 | 67.28 | 67.42 | 772,014 | -1.00(-1.46%) |
Sep 07, 2023 | 68.40 | 69.12 | 67.87 | 68.42 | 856,544 | -0.53(-0.78%) |
Sep 06, 2023 | 68.21 | 69.27 | 68.21 | 68.96 | 620,642 | +0.65(+0.96%) |
Sep 05, 2023 | 70.10 | 70.14 | 67.98 | 68.30 | 887,750 | -1.97(-2.80%) |
Sep 01, 2023 | 69.92 | 70.37 | 69.75 | 70.27 | 682,316 | +0.69(+1.00%) |
Aug 31, 2023 | 68.92 | 70.07 | 68.73 | 69.58 | 1,550,361 | +0.67(+0.98%) |
Aug 30, 2023 | 68.33 | 69.06 | 67.89 | 68.91 | 579,568 | +0.72(+1.06%) |
Aug 29, 2023 | 66.73 | 68.29 | 66.53 | 68.18 | 720,247 | +1.23(+1.83%) |
Aug 28, 2023 | 66.58 | 67.38 | 66.58 | 66.96 | 471,938 | +0.55(+0.84%) |
Aug 25, 2023 | 66.26 | 66.71 | 65.48 | 66.40 | 609,279 | +0.53(+0.81%) |
Aug 24, 2023 | 66.74 | 67.15 | 65.81 | 65.87 | 555,792 | -0.99(-1.48%) |
Aug 23, 2023 | 65.85 | 67.03 | 65.74 | 66.86 | 748,613 | +1.23(+1.87%) |
Aug 22, 2023 | 66.18 | 66.45 | 65.44 | 65.63 | 614,911 | -0.19(-0.29%) |
Aug 21, 2023 | 65.98 | 66.28 | 64.92 | 65.82 | 1,065,929 | -0.14(-0.21%) |
Aug 18, 2023 | 65.45 | 66.23 | 64.81 | 65.95 | 1,200,425 | +0.14(+0.21%) |
Aug 17, 2023 | 67.89 | 67.89 | 65.80 | 65.82 | 1,415,714 | -1.83(-2.71%) |
Aug 16, 2023 | 68.49 | 69.06 | 67.61 | 67.65 | 683,467 | -0.71(-1.04%) |
Aug 15, 2023 | 68.67 | 68.87 | 68.03 | 68.36 | 899,101 | -0.76(-1.10%) |
Aug 14, 2023 | 69.03 | 69.21 | 68.56 | 69.12 | 890,328 | +0.03(+0.04%) |
Aug 11, 2023 | 69.87 | 70.10 | 68.82 | 69.09 | 1,071,858 | -1.03(-1.47%) |
Aug 10, 2023 | 70.48 | 70.99 | 69.60 | 70.12 | 834,054 | -0.25(-0.35%) |
Aug 09, 2023 | 70.96 | 70.96 | 70.06 | 70.37 | 1,055,454 | -0.65(-0.92%) |
Aug 08, 2023 | 69.67 | 71.12 | 69.47 | 71.03 | 1,076,909 | +0.44(+0.62%) |
Aug 07, 2023 | 69.68 | 71.07 | 69.68 | 70.59 | 1,175,082 | +1.42(+2.05%) |
Aug 04, 2023 | 69.04 | 69.80 | 67.96 | 69.17 | 1,695,900 | +0.50(+0.72%) |
Aug 03, 2023 | 68.11 | 68.88 | 67.63 | 68.68 | 1,108,973 | +0.34(+0.49%) |
Aug 02, 2023 | 68.83 | 68.95 | 68.15 | 68.34 | 1,312,001 | -0.88(-1.27%) |