Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 56.87 | 57.48 | 56.75 | 57.21 | 757,393 | +0.22(+0.38%) |
Oct 30, 2023 | 57.13 | 57.42 | 56.77 | 56.99 | 312,540 | +0.14(+0.24%) |
Oct 27, 2023 | 57.59 | 57.98 | 56.81 | 56.85 | 337,402 | -0.78(-1.36%) |
Oct 26, 2023 | 57.77 | 58.22 | 57.52 | 57.64 | 368,467 | +0.09(+0.16%) |
Oct 25, 2023 | 57.54 | 58.55 | 57.31 | 57.55 | 301,100 | -0.57(-0.97%) |
Oct 24, 2023 | 58.03 | 58.43 | 57.43 | 58.11 | 294,509 | +0.55(+0.95%) |
Oct 23, 2023 | 58.08 | 58.43 | 57.35 | 57.57 | 409,990 | -0.56(-0.96%) |
Oct 20, 2023 | 58.64 | 58.91 | 57.74 | 58.12 | 491,674 | -0.25(-0.42%) |
Oct 19, 2023 | 58.92 | 59.41 | 58.19 | 58.37 | 464,177 | -0.61(-1.03%) |
Oct 18, 2023 | 60.85 | 61.01 | 58.97 | 58.98 | 347,633 | -2.44(-3.97%) |
Oct 17, 2023 | 60.20 | 61.81 | 60.20 | 61.42 | 759,627 | +0.87(+1.44%) |
Oct 16, 2023 | 60.65 | 61.36 | 60.03 | 60.55 | 372,081 | +0.49(+0.81%) |
Oct 13, 2023 | 60.80 | 61.15 | 59.75 | 60.06 | 343,284 | -0.56(-0.92%) |
Oct 12, 2023 | 61.02 | 61.19 | 60.24 | 60.61 | 344,824 | -0.23(-0.38%) |
Oct 11, 2023 | 60.21 | 60.85 | 60.06 | 60.84 | 341,955 | +0.65(+1.07%) |
Oct 10, 2023 | 60.02 | 60.58 | 59.86 | 60.20 | 324,324 | +0.40(+0.66%) |
Oct 09, 2023 | 59.29 | 60.12 | 59.04 | 59.80 | 318,681 | +0.34(+0.57%) |
Oct 06, 2023 | 58.74 | 59.99 | 58.55 | 59.46 | 437,221 | +0.59(+0.99%) |
Oct 05, 2023 | 59.12 | 59.55 | 58.72 | 58.88 | 366,746 | -0.20(-0.34%) |
Oct 04, 2023 | 58.85 | 59.24 | 58.53 | 59.08 | 308,478 | +0.17(+0.29%) |
Oct 03, 2023 | 58.99 | 59.47 | 58.56 | 58.91 | 340,212 | -0.35(-0.59%) |
Oct 02, 2023 | 58.92 | 59.83 | 58.88 | 59.26 | 314,727 | +0.08(+0.13%) |
Sep 29, 2023 | 59.69 | 59.91 | 59.10 | 59.18 | 392,634 | -0.15(-0.25%) |
Sep 28, 2023 | 58.82 | 59.90 | 58.82 | 59.32 | 452,626 | +0.37(+0.62%) |
Sep 27, 2023 | 58.93 | 59.15 | 58.59 | 58.96 | 296,268 | +0.42(+0.71%) |
Sep 26, 2023 | 59.41 | 59.52 | 58.52 | 58.54 | 274,271 | -1.17(-1.96%) |
Sep 25, 2023 | 59.16 | 59.95 | 59.59 | 59.71 | 249,796 | +0.26(+0.43%) |
Sep 22, 2023 | 59.18 | 59.87 | 59.18 | 59.45 | 218,490 | +0.26(+0.44%) |
Sep 21, 2023 | 60.02 | 60.25 | 59.18 | 59.20 | 246,392 | -1.04(-1.73%) |
Sep 20, 2023 | 60.66 | 61.17 | 60.18 | 60.24 | 200,551 | -0.03(-0.05%) |
Sep 19, 2023 | 61.06 | 61.28 | 60.19 | 60.27 | 324,663 | -1.02(-1.67%) |
Sep 18, 2023 | 61.44 | 61.97 | 61.10 | 61.29 | 232,795 | +0.11(+0.18%) |
Sep 15, 2023 | 61.22 | 61.31 | 60.68 | 61.18 | 1,081,569 | -0.23(-0.37%) |
Sep 14, 2023 | 61.66 | 61.98 | 61.14 | 61.41 | 338,528 | +0.36(+0.59%) |
Sep 13, 2023 | 61.17 | 61.35 | 60.76 | 61.05 | 292,252 | -0.26(-0.42%) |
Sep 12, 2023 | 61.58 | 62.04 | 61.11 | 61.31 | 296,079 | -0.56(-0.90%) |
Sep 11, 2023 | 61.61 | 61.92 | 61.27 | 61.86 | 297,520 | +0.51(+0.82%) |
Sep 08, 2023 | 61.56 | 61.67 | 61.20 | 61.36 | 195,136 | -0.14(-0.23%) |
Sep 07, 2023 | 62.56 | 62.81 | 60.94 | 61.50 | 617,791 | -1.32(-2.10%) |
Sep 06, 2023 | 62.90 | 63.50 | 62.42 | 62.82 | 381,264 | +0.01(+0.02%) |
Sep 05, 2023 | 63.79 | 63.90 | 62.02 | 62.81 | 427,518 | -1.54(-2.39%) |
Sep 01, 2023 | 63.67 | 64.40 | 63.47 | 64.35 | 337,768 | +0.97(+1.53%) |
Aug 31, 2023 | 63.25 | 63.95 | 63.25 | 63.37 | 554,941 | +0.12(+0.19%) |
Aug 30, 2023 | 63.37 | 64.70 | 62.99 | 63.25 | 533,586 | +0.28(+0.44%) |
Aug 29, 2023 | 61.40 | 63.58 | 61.18 | 62.98 | 743,436 | +2.14(+3.52%) |
Aug 28, 2023 | 60.95 | 61.49 | 60.72 | 60.83 | 418,456 | +0.10(+0.16%) |
Aug 25, 2023 | 60.52 | 60.98 | 60.04 | 60.73 | 258,401 | +0.62(+1.02%) |
Aug 24, 2023 | 60.75 | 61.53 | 60.09 | 60.12 | 291,399 | -0.84(-1.38%) |
Aug 23, 2023 | 60.06 | 61.02 | 60.05 | 60.96 | 332,233 | +0.77(+1.29%) |
Aug 22, 2023 | 60.57 | 60.86 | 60.07 | 60.19 | 240,960 | -0.08(-0.13%) |
Aug 21, 2023 | 59.98 | 60.47 | 59.45 | 60.27 | 407,967 | +0.06(+0.10%) |
Aug 18, 2023 | 60.69 | 61.20 | 60.08 | 60.21 | 366,377 | -0.49(-0.80%) |
Aug 17, 2023 | 61.39 | 61.74 | 60.66 | 60.69 | 287,155 | -0.71(-1.16%) |
Aug 16, 2023 | 61.86 | 62.62 | 61.40 | 61.41 | 325,337 | -0.33(-0.53%) |
Aug 15, 2023 | 61.83 | 61.99 | 61.39 | 61.74 | 399,876 | -0.48(-0.77%) |
Aug 14, 2023 | 61.81 | 62.25 | 61.47 | 62.21 | 311,958 | +0.60(+0.97%) |
Aug 11, 2023 | 61.26 | 61.88 | 61.19 | 61.62 | 272,676 | +0.35(+0.56%) |
Aug 10, 2023 | 62.42 | 62.82 | 61.11 | 61.27 | 430,631 | -1.02(-1.63%) |
Aug 09, 2023 | 62.12 | 62.56 | 61.85 | 62.29 | 222,789 | +0.28(+0.45%) |
Aug 08, 2023 | 61.49 | 62.04 | 60.78 | 62.01 | 355,346 | +0.07(+0.11%) |
Aug 07, 2023 | 61.21 | 62.14 | 61.21 | 61.94 | 412,545 | +0.76(+1.24%) |
Aug 04, 2023 | 61.87 | 61.87 | 61.13 | 61.18 | 278,017 | -0.35(-0.56%) |
Aug 03, 2023 | 61.89 | 62.26 | 60.96 | 61.53 | 411,689 | -0.83(-1.33%) |
Aug 02, 2023 | 62.52 | 63.05 | 62.14 | 62.36 | 335,884 | -0.42(-0.68%) |