Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 57.21 | 57.55 | 57.00 | 57.23 | 303,778 | -0.29(-0.50%) |
Oct 30, 2023 | 59.13 | 59.40 | 57.52 | 57.52 | 48,961 | -0.75(-1.29%) |
Oct 27, 2023 | 58.79 | 59.42 | 58.16 | 58.27 | 73,075 | +0.27(+0.47%) |
Oct 26, 2023 | 58.54 | 58.69 | 58.00 | 58.00 | 39,365 | -0.02(-0.03%) |
Oct 25, 2023 | 58.67 | 59.07 | 58.02 | 58.02 | 46,677 | -0.88(-1.49%) |
Oct 24, 2023 | 58.17 | 59.16 | 58.16 | 58.90 | 50,311 | +2.35(+4.16%) |
Oct 23, 2023 | 56.73 | 57.27 | 56.11 | 56.55 | 80,791 | -1.30(-2.25%) |
Oct 20, 2023 | 58.10 | 58.44 | 57.73 | 57.85 | 58,123 | -0.46(-0.79%) |
Oct 19, 2023 | 60.11 | 60.11 | 58.19 | 58.31 | 105,777 | -2.06(-3.41%) |
Oct 18, 2023 | 62.43 | 62.43 | 60.24 | 60.37 | 271,349 | -2.97(-4.69%) |
Oct 17, 2023 | 62.14 | 63.77 | 62.14 | 63.34 | 158,509 | +0.09(+0.14%) |
Oct 16, 2023 | 62.83 | 63.88 | 61.28 | 63.25 | 273,189 | +0.09(+0.14%) |
Oct 13, 2023 | 64.38 | 64.38 | 63.08 | 63.16 | 47,685 | -0.77(-1.20%) |
Oct 12, 2023 | 64.99 | 64.99 | 63.61 | 63.93 | 134,266 | -0.10(-0.16%) |
Oct 11, 2023 | 64.88 | 64.88 | 63.37 | 64.03 | 116,573 | -0.61(-0.94%) |
Oct 10, 2023 | 63.28 | 64.72 | 63.28 | 64.64 | 115,776 | +2.07(+3.31%) |
Oct 09, 2023 | 61.90 | 62.81 | 61.05 | 62.57 | 88,874 | -0.09(-0.14%) |
Oct 06, 2023 | 61.00 | 63.17 | 60.20 | 62.66 | 186,632 | +1.60(+2.62%) |
Oct 05, 2023 | 62.94 | 62.94 | 60.33 | 61.06 | 388,923 | -1.16(-1.86%) |
Oct 04, 2023 | 62.33 | 62.33 | 61.13 | 62.22 | 340,477 | +0.03(+0.05%) |
Oct 03, 2023 | 63.31 | 63.59 | 62.06 | 62.19 | 202,144 | -2.13(-3.31%) |
Oct 02, 2023 | 66.01 | 66.07 | 63.36 | 64.32 | 130,196 | -2.01(-3.03%) |
Sep 29, 2023 | 67.36 | 67.60 | 66.05 | 66.33 | 285,152 | -0.09(-0.14%) |
Sep 28, 2023 | 64.70 | 66.84 | 64.70 | 66.42 | 164,021 | +2.00(+3.10%) |
Sep 27, 2023 | 65.42 | 65.42 | 63.93 | 64.42 | 55,231 | -0.53(-0.82%) |
Sep 26, 2023 | 66.01 | 66.13 | 64.88 | 64.95 | 76,510 | -1.76(-2.64%) |
Sep 25, 2023 | 66.26 | 66.69 | 66.48 | 66.71 | 114,901 | -0.44(-0.66%) |
Sep 22, 2023 | 68.17 | 68.70 | 67.05 | 67.15 | 66,779 | +0.86(+1.30%) |
Sep 21, 2023 | 67.43 | 67.43 | 66.17 | 66.29 | 96,481 | -2.09(-3.06%) |
Sep 20, 2023 | 69.36 | 70.00 | 68.26 | 68.38 | 42,405 | -1.17(-1.68%) |
Sep 19, 2023 | 70.32 | 70.71 | 69.42 | 69.55 | 38,868 | -1.15(-1.63%) |
Sep 18, 2023 | 71.35 | 71.62 | 70.58 | 70.70 | 29,729 | -1.13(-1.57%) |
Sep 15, 2023 | 71.90 | 72.14 | 71.53 | 71.83 | 72,352 | -0.46(-0.64%) |
Sep 14, 2023 | 71.54 | 72.39 | 71.51 | 72.29 | 23,646 | +0.75(+1.05%) |
Sep 13, 2023 | 70.95 | 71.76 | 70.95 | 71.54 | 21,896 | +0.22(+0.31%) |
Sep 12, 2023 | 71.68 | 71.93 | 71.15 | 71.32 | 124,900 | -0.25(-0.35%) |
Sep 11, 2023 | 70.95 | 71.95 | 70.95 | 71.57 | 67,219 | +1.14(+1.62%) |
Sep 08, 2023 | 70.87 | 70.87 | 70.10 | 70.43 | 191,572 | -0.61(-0.86%) |
Sep 07, 2023 | 70.86 | 71.34 | 70.41 | 71.04 | 58,477 | -0.88(-1.22%) |
Sep 06, 2023 | 72.85 | 73.09 | 71.40 | 71.92 | 69,621 | -1.14(-1.56%) |
Sep 05, 2023 | 72.10 | 73.23 | 72.10 | 73.06 | 100,297 | +1.23(+1.71%) |
Sep 01, 2023 | 71.44 | 72.26 | 71.44 | 71.83 | 49,297 | +1.19(+1.68%) |
Aug 31, 2023 | 71.03 | 71.37 | 70.49 | 70.64 | 53,603 | -0.67(-0.94%) |
Aug 30, 2023 | 72.01 | 72.10 | 71.29 | 71.31 | 73,211 | -0.98(-1.36%) |
Aug 29, 2023 | 70.46 | 72.52 | 70.46 | 72.29 | 148,489 | +2.36(+3.37%) |
Aug 28, 2023 | 69.97 | 70.34 | 69.57 | 69.93 | 80,732 | -0.89(-1.26%) |
Aug 25, 2023 | 70.96 | 71.12 | 69.79 | 70.82 | 44,023 | -0.55(-0.77%) |
Aug 24, 2023 | 72.08 | 72.08 | 71.15 | 71.37 | 50,909 | -1.20(-1.65%) |
Aug 23, 2023 | 71.72 | 72.57 | 71.33 | 72.57 | 32,338 | +0.27(+0.37%) |
Aug 22, 2023 | 73.42 | 73.42 | 72.22 | 72.30 | 54,311 | -0.61(-0.84%) |
Aug 21, 2023 | 72.35 | 73.12 | 72.35 | 72.91 | 222,896 | +0.61(+0.84%) |
Aug 18, 2023 | 72.00 | 72.37 | 71.52 | 72.30 | 54,599 | -0.57(-0.78%) |
Aug 17, 2023 | 73.54 | 73.56 | 72.76 | 72.87 | 69,168 | -0.47(-0.64%) |
Aug 16, 2023 | 73.70 | 74.17 | 73.10 | 73.34 | 50,536 | -0.66(-0.89%) |
Aug 15, 2023 | 75.00 | 75.07 | 73.88 | 74.00 | 218,619 | -2.13(-2.80%) |
Aug 14, 2023 | 76.88 | 76.92 | 75.77 | 76.13 | 339,156 | -1.52(-1.96%) |
Aug 11, 2023 | 77.77 | 78.00 | 77.33 | 77.65 | 118,533 | -1.31(-1.66%) |
Aug 10, 2023 | 79.55 | 80.04 | 78.66 | 78.96 | 49,813 | +0.18(+0.23%) |
Aug 09, 2023 | 79.36 | 79.36 | 78.46 | 78.78 | 35,437 | -0.24(-0.30%) |
Aug 08, 2023 | 78.11 | 79.10 | 77.82 | 79.02 | 41,911 | -0.44(-0.55%) |
Aug 07, 2023 | 80.24 | 80.67 | 79.03 | 79.46 | 128,408 | -0.46(-0.58%) |
Aug 04, 2023 | 79.42 | 80.68 | 79.38 | 79.92 | 42,221 | +0.89(+1.13%) |
Aug 03, 2023 | 78.94 | 79.43 | 78.69 | 79.03 | 37,186 | +0.53(+0.68%) |
Aug 02, 2023 | 79.46 | 79.48 | 78.13 | 78.50 | 86,200 | -1.42(-1.78%) |