Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 54.74 | 56.13 | 54.74 | 56.01 | 9,643 | +1.61(+2.97%) |
Oct 30, 2023 | 55.07 | 55.09 | 54.23 | 54.40 | 2,262 | -0.52(-0.94%) |
Oct 27, 2023 | 55.78 | 55.78 | 54.91 | 54.91 | 1,588 | -0.10(-0.18%) |
Oct 26, 2023 | 55.15 | 55.33 | 54.89 | 55.01 | 1,204 | -0.46(-0.82%) |
Oct 25, 2023 | 56.05 | 56.32 | 55.47 | 55.47 | 2,164 | -0.81(-1.44%) |
Oct 24, 2023 | 56.25 | 56.38 | 56.23 | 56.28 | 1,056 | +0.11(+0.20%) |
Oct 23, 2023 | 56.58 | 56.67 | 56.17 | 56.17 | 1,094 | -0.82(-1.44%) |
Oct 20, 2023 | 57.37 | 57.37 | 56.99 | 56.99 | 2,503 | -0.50(-0.87%) |
Oct 19, 2023 | 57.94 | 58.36 | 57.49 | 57.49 | 2,153 | -0.63(-1.08%) |
Oct 18, 2023 | 58.33 | 58.33 | 58.12 | 58.12 | 880 | -1.01(-1.70%) |
Oct 17, 2023 | 58.62 | 59.22 | 58.62 | 59.13 | 2,320 | -0.75(-1.26%) |
Oct 16, 2023 | 58.31 | 59.88 | 58.31 | 59.88 | 2,682 | +1.99(+3.45%) |
Oct 13, 2023 | 59.22 | 59.22 | 57.80 | 57.89 | 917 | -1.21(-2.05%) |
Oct 12, 2023 | 59.83 | 59.83 | 59.04 | 59.10 | 1,446 | -0.32(-0.55%) |
Oct 11, 2023 | 59.93 | 59.94 | 59.32 | 59.42 | 1,703 | -0.45(-0.76%) |
Oct 10, 2023 | 59.44 | 60.27 | 59.44 | 59.87 | 1,524 | +0.30(+0.51%) |
Oct 09, 2023 | 58.73 | 59.58 | 58.73 | 59.57 | 4,028 | +0.57(+0.97%) |
Oct 06, 2023 | 58.07 | 59.21 | 58.06 | 59.00 | 1,871 | +0.69(+1.19%) |
Oct 05, 2023 | 59.82 | 59.82 | 58.31 | 58.31 | 4,803 | -1.69(-2.82%) |
Oct 04, 2023 | 59.67 | 60.00 | 59.67 | 60.00 | 1,029 | -0.63(-1.04%) |
Oct 03, 2023 | 61.12 | 61.12 | 60.50 | 60.63 | 1,032 | -1.33(-2.14%) |
Oct 02, 2023 | 61.76 | 62.00 | 61.71 | 61.95 | 1,718 | +0.14(+0.23%) |
Sep 29, 2023 | 61.97 | 62.20 | 61.62 | 61.81 | 6,272 | +0.25(+0.41%) |
Sep 28, 2023 | 60.77 | 61.73 | 60.77 | 61.56 | 2,045 | +0.87(+1.43%) |
Sep 27, 2023 | 60.93 | 60.99 | 60.61 | 60.70 | 1,375 | +0.03(+0.04%) |
Sep 26, 2023 | 61.58 | 61.58 | 60.67 | 60.67 | 2,788 | -1.21(-1.95%) |
Sep 25, 2023 | 61.79 | 62.04 | 61.87 | 61.88 | 2,221 | -0.20(-0.32%) |
Sep 22, 2023 | 62.15 | 62.40 | 62.08 | 62.08 | 2,857 | +0.08(+0.13%) |
Sep 21, 2023 | 62.62 | 62.62 | 61.99 | 61.99 | 1,055 | -1.40(-2.20%) |
Sep 20, 2023 | 64.22 | 64.33 | 63.39 | 63.39 | 4,762 | -0.66(-1.03%) |
Sep 19, 2023 | 64.16 | 64.16 | 63.99 | 64.05 | 645 | -0.28(-0.43%) |
Sep 18, 2023 | 64.00 | 64.46 | 64.00 | 64.33 | 1,396 | +0.14(+0.21%) |
Sep 15, 2023 | 64.29 | 64.29 | 63.98 | 64.19 | 2,914 | -0.51(-0.79%) |
Sep 14, 2023 | 64.40 | 64.89 | 64.40 | 64.70 | 3,903 | +0.69(+1.08%) |
Sep 13, 2023 | 64.44 | 64.44 | 64.01 | 64.01 | 855 | -0.48(-0.74%) |
Sep 12, 2023 | 64.77 | 64.82 | 64.49 | 64.49 | 2,719 | -0.46(-0.71%) |
Sep 11, 2023 | 65.02 | 65.07 | 64.74 | 64.95 | 2,518 | -0.27(-0.41%) |
Sep 08, 2023 | 65.01 | 65.22 | 65.01 | 65.22 | 307 | +0.09(+0.13%) |
Sep 07, 2023 | 65.75 | 65.75 | 65.13 | 65.13 | 1,849 | -1.22(-1.83%) |
Sep 06, 2023 | 66.24 | 66.60 | 66.24 | 66.35 | 2,517 | -0.10(-0.15%) |
Sep 05, 2023 | 67.13 | 67.13 | 66.42 | 66.45 | 3,162 | -1.08(-1.59%) |
Sep 01, 2023 | 67.58 | 67.69 | 67.30 | 67.53 | 2,475 | +0.13(+0.20%) |
Aug 31, 2023 | 66.80 | 67.53 | 66.77 | 67.39 | 4,499 | +1.71(+2.60%) |
Aug 30, 2023 | 64.94 | 65.80 | 64.94 | 65.69 | 3,373 | +0.73(+1.13%) |
Aug 29, 2023 | 64.15 | 65.07 | 64.15 | 64.95 | 1,673 | +1.00(+1.56%) |
Aug 28, 2023 | 63.84 | 63.95 | 63.78 | 63.95 | 1,220 | +0.24(+0.37%) |
Aug 25, 2023 | 63.43 | 63.72 | 63.43 | 63.72 | 1,751 | +0.09(+0.15%) |
Aug 24, 2023 | 63.87 | 63.87 | 63.62 | 63.62 | 384 | -1.43(-2.19%) |
Aug 23, 2023 | 64.86 | 65.25 | 64.85 | 65.05 | 1,648 | +0.43(+0.66%) |
Aug 22, 2023 | 64.12 | 64.62 | 64.12 | 64.62 | 676 | +0.75(+1.17%) |
Aug 21, 2023 | 64.26 | 64.26 | 63.86 | 63.87 | 511 | -0.26(-0.40%) |
Aug 18, 2023 | 63.26 | 64.36 | 63.26 | 64.13 | 3,183 | +0.26(+0.40%) |
Aug 17, 2023 | 64.31 | 64.68 | 63.88 | 63.88 | 6,153 | +0.16(+0.26%) |
Aug 16, 2023 | 64.64 | 64.64 | 63.71 | 63.71 | 7,206 | -1.24(-1.91%) |
Aug 15, 2023 | 65.01 | 65.33 | 64.95 | 64.95 | 2,253 | -0.29(-0.44%) |
Aug 14, 2023 | 64.63 | 65.35 | 64.63 | 65.24 | 1,546 | +0.30(+0.46%) |
Aug 11, 2023 | 64.65 | 65.14 | 64.56 | 64.94 | 2,458 | +0.02(+0.02%) |
Aug 10, 2023 | 65.29 | 65.29 | 64.79 | 64.93 | 7,266 | +0.72(+1.13%) |
Aug 09, 2023 | 64.86 | 64.86 | 64.06 | 64.20 | 9,353 | -0.65(-1.01%) |
Aug 08, 2023 | 64.30 | 64.91 | 64.22 | 64.86 | 2,334 | +0.04(+0.07%) |
Aug 07, 2023 | 65.37 | 65.37 | 64.45 | 64.81 | 24,322 | -0.45(-0.69%) |
Aug 04, 2023 | 65.99 | 66.55 | 65.26 | 65.26 | 11,079 | -0.56(-0.85%) |
Aug 03, 2023 | 66.72 | 66.72 | 65.71 | 65.82 | 10,029 | -1.60(-2.37%) |
Aug 02, 2023 | 67.40 | 67.52 | 67.24 | 67.42 | 41,515 | -0.66(-0.96%) |