Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 60.91 | 61.67 | 59.85 | 60.24 | 214,820 | -0.69(-1.13%) |
Oct 30, 2023 | 61.25 | 61.32 | 60.75 | 60.93 | 173,016 | -0.71(-1.15%) |
Oct 27, 2023 | 60.11 | 61.77 | 59.93 | 61.64 | 193,965 | +1.35(+2.24%) |
Oct 26, 2023 | 59.81 | 60.55 | 59.52 | 60.29 | 99,543 | +0.19(+0.32%) |
Oct 25, 2023 | 59.91 | 60.45 | 59.02 | 60.10 | 157,752 | +0.47(+0.79%) |
Oct 24, 2023 | 59.02 | 59.88 | 58.76 | 59.63 | 83,486 | -0.01(-0.02%) |
Oct 23, 2023 | 59.95 | 60.02 | 59.43 | 59.64 | 150,217 | -0.43(-0.72%) |
Oct 20, 2023 | 59.99 | 61.10 | 59.77 | 60.07 | 148,107 | +0.28(+0.47%) |
Oct 19, 2023 | 58.43 | 59.98 | 58.22 | 59.79 | 134,888 | +1.44(+2.47%) |
Oct 18, 2023 | 58.35 | 59.03 | 57.66 | 58.35 | 154,286 | +1.61(+2.84%) |
Oct 17, 2023 | 56.78 | 57.23 | 56.54 | 56.74 | 89,856 | +0.24(+0.42%) |
Oct 16, 2023 | 56.40 | 56.73 | 56.25 | 56.50 | 126,875 | -0.61(-1.07%) |
Oct 13, 2023 | 55.85 | 57.23 | 55.70 | 57.11 | 194,585 | +3.50(+6.53%) |
Oct 12, 2023 | 54.07 | 54.13 | 53.58 | 53.61 | 61,379 | -0.37(-0.69%) |
Oct 11, 2023 | 53.87 | 54.16 | 53.64 | 53.98 | 91,586 | +0.79(+1.49%) |
Oct 10, 2023 | 52.93 | 53.33 | 52.79 | 53.19 | 118,753 | -0.17(-0.32%) |
Oct 09, 2023 | 52.37 | 53.40 | 52.25 | 53.36 | 173,701 | +1.91(+3.71%) |
Oct 06, 2023 | 51.15 | 51.78 | 50.78 | 51.45 | 139,270 | +0.45(+0.88%) |
Oct 05, 2023 | 50.87 | 51.04 | 50.62 | 51.00 | 64,327 | -0.20(-0.39%) |
Oct 04, 2023 | 51.27 | 51.33 | 50.87 | 51.20 | 82,549 | -0.06(-0.12%) |
Oct 03, 2023 | 51.25 | 51.80 | 51.00 | 51.26 | 116,283 | -0.32(-0.62%) |
Oct 02, 2023 | 51.88 | 52.00 | 51.43 | 51.58 | 169,286 | -1.02(-1.94%) |
Sep 29, 2023 | 54.20 | 54.25 | 52.52 | 52.60 | 195,394 | -1.16(-2.16%) |
Sep 28, 2023 | 54.19 | 54.31 | 53.23 | 53.76 | 113,102 | -0.60(-1.10%) |
Sep 27, 2023 | 55.11 | 55.11 | 54.10 | 54.36 | 95,426 | -1.39(-2.49%) |
Sep 26, 2023 | 56.12 | 56.29 | 55.66 | 55.75 | 87,945 | -0.95(-1.68%) |
Sep 25, 2023 | 57.15 | 56.74 | 56.67 | 56.70 | 58,491 | -0.61(-1.06%) |
Sep 22, 2023 | 57.33 | 57.52 | 57.24 | 57.31 | 29,214 | +0.32(+0.56%) |
Sep 21, 2023 | 56.79 | 57.21 | 56.65 | 56.99 | 123,540 | -0.85(-1.47%) |
Sep 20, 2023 | 57.81 | 58.69 | 57.78 | 57.84 | 97,239 | +0.06(+0.10%) |
Sep 19, 2023 | 57.96 | 58.01 | 57.67 | 57.78 | 27,570 | -0.04(-0.07%) |
Sep 18, 2023 | 57.49 | 57.87 | 57.23 | 57.82 | 67,034 | +0.60(+1.05%) |
Sep 15, 2023 | 57.33 | 57.69 | 57.21 | 57.22 | 112,548 | +0.79(+1.40%) |
Sep 14, 2023 | 55.99 | 56.59 | 55.90 | 56.43 | 70,651 | -0.03(-0.05%) |
Sep 13, 2023 | 56.74 | 56.85 | 56.38 | 56.46 | 30,835 | -0.27(-0.48%) |
Sep 12, 2023 | 56.44 | 56.82 | 56.41 | 56.73 | 75,353 | -0.58(-1.01%) |
Sep 11, 2023 | 57.69 | 57.75 | 57.23 | 57.31 | 80,501 | +0.19(+0.33%) |
Sep 08, 2023 | 57.28 | 57.75 | 56.98 | 57.12 | 75,739 | +0.02(+0.04%) |
Sep 07, 2023 | 57.25 | 57.25 | 57.01 | 57.10 | 51,331 | +0.04(+0.07%) |
Sep 06, 2023 | 57.32 | 57.76 | 56.95 | 57.06 | 80,423 | -0.52(-0.90%) |
Sep 05, 2023 | 58.00 | 58.05 | 57.55 | 57.58 | 159,207 | -0.94(-1.61%) |
Sep 01, 2023 | 58.99 | 59.13 | 58.19 | 58.52 | 88,901 | +0.05(+0.09%) |
Aug 31, 2023 | 58.71 | 58.77 | 58.41 | 58.47 | 129,449 | -0.32(-0.54%) |
Aug 30, 2023 | 58.92 | 59.08 | 58.74 | 58.79 | 103,424 | +0.34(+0.58%) |
Aug 29, 2023 | 57.24 | 58.46 | 57.17 | 58.45 | 147,267 | +1.08(+1.88%) |
Aug 28, 2023 | 57.04 | 57.77 | 56.99 | 57.37 | 59,041 | +0.35(+0.61%) |
Aug 25, 2023 | 57.00 | 57.46 | 56.32 | 57.02 | 80,903 | -0.15(-0.26%) |
Aug 24, 2023 | 57.03 | 57.54 | 56.88 | 57.17 | 63,919 | -0.09(-0.16%) |
Aug 23, 2023 | 56.85 | 57.44 | 56.73 | 57.26 | 91,195 | +1.14(+2.03%) |
Aug 22, 2023 | 55.92 | 56.18 | 55.57 | 56.12 | 89,886 | +0.24(+0.43%) |
Aug 21, 2023 | 55.98 | 55.98 | 55.40 | 55.88 | 138,809 | +0.26(+0.47%) |
Aug 18, 2023 | 55.82 | 55.97 | 55.46 | 55.62 | 64,960 | -0.01(-0.02%) |
Aug 17, 2023 | 56.40 | 56.40 | 55.34 | 55.63 | 95,388 | -0.18(-0.32%) |
Aug 16, 2023 | 56.54 | 56.67 | 55.81 | 55.81 | 86,974 | -0.73(-1.29%) |
Aug 15, 2023 | 56.64 | 57.07 | 56.37 | 56.54 | 79,554 | -0.28(-0.49%) |
Aug 14, 2023 | 56.67 | 57.16 | 56.52 | 56.82 | 110,630 | -0.34(-0.60%) |
Aug 11, 2023 | 57.21 | 57.62 | 57.10 | 57.16 | 98,298 | -0.04(-0.07%) |
Aug 10, 2023 | 57.62 | 57.83 | 57.15 | 57.20 | 70,724 | -0.17(-0.29%) |
Aug 09, 2023 | 57.94 | 58.08 | 57.32 | 57.37 | 109,938 | -0.57(-0.99%) |
Aug 08, 2023 | 57.95 | 58.32 | 57.81 | 57.94 | 85,335 | -0.74(-1.26%) |
Aug 07, 2023 | 58.92 | 58.92 | 58.30 | 58.68 | 64,031 | -0.29(-0.49%) |
Aug 04, 2023 | 58.96 | 59.35 | 58.79 | 58.97 | 79,395 | +0.44(+0.75%) |
Aug 03, 2023 | 58.50 | 58.84 | 58.42 | 58.53 | 54,954 | -0.15(-0.25%) |
Aug 02, 2023 | 59.31 | 59.37 | 58.55 | 58.68 | 112,733 | -0.60(-1.02%) |