Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 55.76 | 57.28 | 55.65 | 56.92 | 1,071,318 | +2.09(+3.81%) |
Oct 30, 2023 | 57.63 | 58.18 | 53.72 | 54.84 | 1,880,100 | -2.45(-4.27%) |
Oct 27, 2023 | 57.89 | 58.44 | 57.03 | 57.28 | 661,770 | -0.36(-0.62%) |
Oct 26, 2023 | 57.39 | 57.95 | 56.56 | 57.64 | 611,060 | +0.19(+0.33%) |
Oct 25, 2023 | 58.16 | 58.19 | 56.38 | 57.45 | 885,226 | -1.27(-2.16%) |
Oct 24, 2023 | 59.27 | 60.33 | 58.16 | 58.72 | 730,927 | -0.84(-1.41%) |
Oct 23, 2023 | 59.16 | 60.11 | 58.72 | 59.56 | 544,281 | +0.07(+0.12%) |
Oct 20, 2023 | 59.69 | 60.35 | 59.32 | 59.49 | 712,015 | -0.08(-0.13%) |
Oct 19, 2023 | 60.31 | 60.66 | 59.35 | 59.57 | 1,051,905 | -0.52(-0.86%) |
Oct 18, 2023 | 61.88 | 61.88 | 59.88 | 60.09 | 559,855 | -2.50(-3.99%) |
Oct 17, 2023 | 61.88 | 63.27 | 61.65 | 62.59 | 837,315 | +0.09(+0.14%) |
Oct 16, 2023 | 62.33 | 63.30 | 61.72 | 62.50 | 504,672 | +0.61(+0.98%) |
Oct 13, 2023 | 61.37 | 62.27 | 60.70 | 61.89 | 375,879 | +0.25(+0.40%) |
Oct 12, 2023 | 63.46 | 64.04 | 60.68 | 61.64 | 839,450 | -2.27(-3.55%) |
Oct 11, 2023 | 64.35 | 64.56 | 63.22 | 63.90 | 406,207 | -0.18(-0.28%) |
Oct 10, 2023 | 63.30 | 64.46 | 62.82 | 64.08 | 530,741 | +0.98(+1.55%) |
Oct 09, 2023 | 62.41 | 63.33 | 61.84 | 63.10 | 353,781 | +0.41(+0.65%) |
Oct 06, 2023 | 61.91 | 63.12 | 61.91 | 62.70 | 459,386 | +0.49(+0.79%) |
Oct 05, 2023 | 62.77 | 63.09 | 61.27 | 62.21 | 445,015 | -0.48(-0.76%) |
Oct 04, 2023 | 61.28 | 62.79 | 61.03 | 62.69 | 507,469 | +1.67(+2.73%) |
Oct 03, 2023 | 61.73 | 62.38 | 60.88 | 61.02 | 513,872 | -1.07(-1.72%) |
Oct 02, 2023 | 62.01 | 62.37 | 60.98 | 62.09 | 598,255 | -0.13(-0.21%) |
Sep 29, 2023 | 62.89 | 63.32 | 61.99 | 62.22 | 631,854 | -0.13(-0.21%) |
Sep 28, 2023 | 62.19 | 63.41 | 61.97 | 62.35 | 496,859 | +0.16(+0.26%) |
Sep 27, 2023 | 61.58 | 62.55 | 60.74 | 62.19 | 672,697 | +0.92(+1.50%) |
Sep 26, 2023 | 62.71 | 63.09 | 61.20 | 61.27 | 660,665 | -1.51(-2.40%) |
Sep 25, 2023 | 61.74 | 62.92 | 62.52 | 62.78 | 732,995 | +0.65(+1.04%) |
Sep 22, 2023 | 62.21 | 62.97 | 61.84 | 62.13 | 945,858 | +0.03(+0.05%) |
Sep 21, 2023 | 63.67 | 63.67 | 62.05 | 62.10 | 931,332 | -1.98(-3.09%) |
Sep 20, 2023 | 65.77 | 66.11 | 63.96 | 64.07 | 487,559 | -1.16(-1.78%) |
Sep 19, 2023 | 64.94 | 65.61 | 64.68 | 65.23 | 612,289 | +0.31(+0.48%) |
Sep 18, 2023 | 66.38 | 66.67 | 64.66 | 64.92 | 715,440 | -1.42(-2.14%) |
Sep 15, 2023 | 67.29 | 68.89 | 65.93 | 66.34 | 2,866,572 | -1.02(-1.51%) |
Sep 14, 2023 | 64.89 | 67.77 | 64.64 | 67.36 | 2,171,372 | +2.99(+4.64%) |
Sep 13, 2023 | 61.28 | 64.74 | 61.18 | 64.37 | 1,451,481 | +2.70(+4.37%) |
Sep 12, 2023 | 61.86 | 62.27 | 61.28 | 61.68 | 893,531 | -0.49(-0.79%) |
Sep 11, 2023 | 61.15 | 62.27 | 60.94 | 62.17 | 1,260,886 | +0.91(+1.48%) |
Sep 08, 2023 | 62.88 | 62.89 | 61.15 | 61.26 | 935,500 | -1.68(-2.67%) |
Sep 07, 2023 | 62.62 | 63.27 | 62.62 | 62.94 | 819,548 | -0.22(-0.35%) |
Sep 06, 2023 | 63.90 | 63.98 | 62.74 | 63.15 | 710,629 | -0.71(-1.11%) |
Sep 05, 2023 | 65.40 | 65.40 | 63.60 | 63.86 | 898,486 | -1.99(-3.02%) |
Sep 01, 2023 | 65.84 | 66.67 | 65.41 | 65.85 | 487,358 | +0.34(+0.52%) |
Aug 31, 2023 | 66.45 | 66.92 | 65.49 | 65.51 | 420,338 | -0.75(-1.13%) |
Aug 30, 2023 | 66.24 | 66.71 | 66.09 | 66.26 | 513,319 | +0.27(+0.41%) |
Aug 29, 2023 | 63.71 | 66.05 | 63.33 | 65.99 | 839,442 | +2.33(+3.65%) |
Aug 28, 2023 | 62.91 | 63.78 | 62.91 | 63.67 | 594,300 | +0.93(+1.48%) |
Aug 25, 2023 | 61.75 | 63.00 | 61.74 | 62.74 | 573,724 | +0.95(+1.53%) |
Aug 24, 2023 | 62.30 | 62.65 | 61.40 | 61.79 | 577,484 | -0.59(-0.94%) |
Aug 23, 2023 | 62.84 | 63.21 | 62.12 | 62.38 | 349,925 | -0.14(-0.22%) |
Aug 22, 2023 | 62.20 | 63.07 | 62.05 | 62.52 | 578,975 | +0.33(+0.53%) |
Aug 21, 2023 | 62.30 | 62.79 | 61.49 | 62.19 | 831,774 | +0.09(+0.14%) |
Aug 18, 2023 | 62.17 | 63.33 | 61.91 | 62.10 | 815,389 | -0.48(-0.77%) |
Aug 17, 2023 | 65.55 | 66.20 | 62.43 | 62.58 | 1,262,238 | -2.98(-4.55%) |
Aug 16, 2023 | 67.19 | 67.35 | 65.55 | 65.56 | 632,226 | -2.04(-3.01%) |
Aug 15, 2023 | 68.18 | 68.89 | 67.52 | 67.60 | 1,079,705 | -0.87(-1.27%) |
Aug 14, 2023 | 66.62 | 68.53 | 65.96 | 68.47 | 1,192,845 | +1.65(+2.46%) |
Aug 11, 2023 | 65.53 | 67.12 | 65.53 | 66.82 | 893,994 | +0.61(+0.92%) |
Aug 10, 2023 | 65.48 | 66.44 | 65.10 | 66.21 | 627,517 | +0.67(+1.02%) |
Aug 09, 2023 | 65.52 | 66.03 | 65.15 | 65.54 | 687,878 | +0.10(+0.15%) |
Aug 08, 2023 | 66.25 | 66.83 | 64.29 | 65.44 | 1,036,456 | -1.17(-1.75%) |
Aug 07, 2023 | 66.23 | 67.00 | 65.44 | 66.61 | 671,844 | +0.54(+0.82%) |
Aug 04, 2023 | 66.94 | 67.44 | 65.33 | 66.07 | 1,188,186 | -1.31(-1.94%) |
Aug 03, 2023 | 71.49 | 71.64 | 66.90 | 67.38 | 1,432,719 | -3.42(-4.83%) |
Aug 02, 2023 | 69.75 | 73.13 | 69.55 | 70.80 | 1,991,497 | +0.78(+1.11%) |