Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 57.59 | 58.00 | 57.04 | 57.79 | 179,743 | -0.04(-0.07%) |
Oct 30, 2023 | 57.73 | 58.14 | 57.39 | 57.83 | 147,765 | +0.81(+1.41%) |
Oct 27, 2023 | 57.51 | 57.62 | 56.80 | 57.02 | 155,517 | -0.64(-1.11%) |
Oct 26, 2023 | 58.14 | 58.56 | 57.50 | 57.66 | 330,053 | -0.42(-0.72%) |
Oct 25, 2023 | 57.17 | 58.33 | 57.17 | 58.08 | 267,589 | +0.56(+0.97%) |
Oct 24, 2023 | 57.42 | 57.56 | 56.83 | 57.52 | 116,250 | +0.62(+1.08%) |
Oct 23, 2023 | 57.81 | 57.96 | 56.84 | 56.90 | 168,938 | -0.93(-1.60%) |
Oct 20, 2023 | 57.54 | 58.25 | 57.42 | 57.83 | 338,592 | +0.29(+0.50%) |
Oct 19, 2023 | 58.82 | 59.97 | 57.43 | 57.54 | 211,115 | -1.54(-2.61%) |
Oct 18, 2023 | 61.08 | 61.08 | 59.07 | 59.08 | 203,605 | -2.55(-4.14%) |
Oct 17, 2023 | 60.20 | 61.78 | 60.20 | 61.63 | 264,617 | +1.03(+1.69%) |
Oct 16, 2023 | 60.64 | 61.13 | 60.22 | 60.61 | 182,217 | +0.67(+1.11%) |
Oct 13, 2023 | 61.73 | 61.93 | 59.91 | 59.94 | 243,054 | -1.72(-2.79%) |
Oct 12, 2023 | 62.01 | 62.01 | 60.90 | 61.66 | 185,799 | -0.18(-0.29%) |
Oct 11, 2023 | 60.93 | 61.88 | 60.80 | 61.84 | 156,258 | +0.90(+1.47%) |
Oct 10, 2023 | 61.06 | 61.92 | 60.93 | 60.94 | 194,364 | +0.14(+0.23%) |
Oct 09, 2023 | 60.39 | 60.88 | 59.72 | 60.81 | 235,534 | +0.20(+0.33%) |
Oct 06, 2023 | 58.81 | 61.28 | 58.61 | 60.61 | 393,307 | +1.82(+3.10%) |
Oct 05, 2023 | 59.57 | 60.16 | 58.78 | 58.78 | 247,672 | -0.74(-1.24%) |
Oct 04, 2023 | 58.87 | 59.57 | 58.42 | 59.52 | 156,330 | +0.89(+1.51%) |
Oct 03, 2023 | 59.18 | 59.58 | 58.56 | 58.63 | 208,595 | -0.73(-1.22%) |
Oct 02, 2023 | 59.37 | 59.85 | 59.05 | 59.36 | 319,232 | -0.11(-0.18%) |
Sep 29, 2023 | 60.48 | 60.48 | 59.34 | 59.47 | 450,220 | -0.71(-1.17%) |
Sep 28, 2023 | 60.07 | 61.50 | 60.07 | 60.18 | 446,680 | -0.03(-0.05%) |
Sep 27, 2023 | 59.25 | 60.95 | 59.25 | 60.21 | 238,668 | +1.30(+2.21%) |
Sep 26, 2023 | 58.95 | 59.27 | 58.60 | 58.90 | 306,385 | -0.35(-0.59%) |
Sep 25, 2023 | 58.34 | 59.77 | 59.14 | 59.25 | 270,927 | +0.56(+0.95%) |
Sep 22, 2023 | 58.53 | 59.10 | 58.16 | 58.69 | 206,024 | +0.14(+0.24%) |
Sep 21, 2023 | 58.67 | 58.88 | 58.05 | 58.56 | 401,379 | -0.42(-0.71%) |
Sep 20, 2023 | 59.29 | 59.64 | 58.74 | 58.97 | 381,386 | +0.02(+0.03%) |
Sep 19, 2023 | 59.12 | 59.41 | 58.45 | 58.95 | 338,995 | -0.44(-0.74%) |
Sep 18, 2023 | 59.42 | 59.84 | 58.63 | 59.39 | 351,264 | +0.00(+0.00%) |
Sep 15, 2023 | 58.54 | 60.10 | 57.58 | 59.39 | 1,619,447 | +1.17(+2.02%) |
Sep 14, 2023 | 57.02 | 58.23 | 56.92 | 58.22 | 559,316 | +1.74(+3.09%) |
Sep 13, 2023 | 56.90 | 57.05 | 56.24 | 56.47 | 236,028 | -0.66(-1.15%) |
Sep 12, 2023 | 57.39 | 57.83 | 56.99 | 57.13 | 142,660 | -0.52(-0.90%) |
Sep 11, 2023 | 57.15 | 57.93 | 57.02 | 57.65 | 211,755 | +0.86(+1.51%) |
Sep 08, 2023 | 56.82 | 57.01 | 56.13 | 56.79 | 206,961 | +0.17(+0.30%) |
Sep 07, 2023 | 57.13 | 57.24 | 56.25 | 56.62 | 266,774 | -0.61(-1.06%) |
Sep 06, 2023 | 57.68 | 58.48 | 57.06 | 57.23 | 208,392 | -0.16(-0.28%) |
Sep 05, 2023 | 59.60 | 59.82 | 56.51 | 57.39 | 401,706 | -2.73(-4.54%) |
Sep 01, 2023 | 61.33 | 61.54 | 60.11 | 60.12 | 259,963 | -0.57(-0.94%) |
Aug 31, 2023 | 60.81 | 61.44 | 60.63 | 60.69 | 435,435 | +0.02(+0.03%) |
Aug 30, 2023 | 60.06 | 60.91 | 59.98 | 60.67 | 193,146 | +0.75(+1.25%) |
Aug 29, 2023 | 58.82 | 59.95 | 58.48 | 59.92 | 207,309 | +0.90(+1.52%) |
Aug 28, 2023 | 58.41 | 59.03 | 58.41 | 59.02 | 374,708 | +0.82(+1.40%) |
Aug 25, 2023 | 58.17 | 58.45 | 57.50 | 58.21 | 413,258 | +0.47(+0.81%) |
Aug 24, 2023 | 58.60 | 59.39 | 57.59 | 57.74 | 387,124 | -1.25(-2.13%) |
Aug 23, 2023 | 59.56 | 59.56 | 58.94 | 58.99 | 330,345 | -0.35(-0.59%) |
Aug 22, 2023 | 59.70 | 60.14 | 59.33 | 59.34 | 343,412 | -0.15(-0.25%) |
Aug 21, 2023 | 60.04 | 60.25 | 59.39 | 59.49 | 422,435 | -0.55(-0.91%) |
Aug 18, 2023 | 59.34 | 60.23 | 59.34 | 60.04 | 240,719 | +0.30(+0.50%) |
Aug 17, 2023 | 60.28 | 60.89 | 59.61 | 59.74 | 310,434 | -0.51(-0.84%) |
Aug 16, 2023 | 60.93 | 61.90 | 60.18 | 60.25 | 433,576 | -0.64(-1.04%) |
Aug 15, 2023 | 60.20 | 61.01 | 59.66 | 60.88 | 182,733 | +0.54(+0.89%) |
Aug 14, 2023 | 59.42 | 60.62 | 59.13 | 60.35 | 322,434 | +0.86(+1.45%) |
Aug 11, 2023 | 59.30 | 59.63 | 59.30 | 59.48 | 258,180 | +0.18(+0.30%) |
Aug 10, 2023 | 59.70 | 60.14 | 58.96 | 59.30 | 243,448 | -0.29(-0.48%) |
Aug 09, 2023 | 59.62 | 59.86 | 59.26 | 59.59 | 209,521 | +0.08(+0.13%) |
Aug 08, 2023 | 59.82 | 59.84 | 58.71 | 59.51 | 156,690 | -0.78(-1.29%) |
Aug 07, 2023 | 59.91 | 60.48 | 59.51 | 60.29 | 228,543 | +0.43(+0.71%) |
Aug 04, 2023 | 59.99 | 60.34 | 59.35 | 59.86 | 222,892 | -0.25(-0.41%) |
Aug 03, 2023 | 60.32 | 60.44 | 59.38 | 60.11 | 241,485 | -0.52(-0.85%) |
Aug 02, 2023 | 61.21 | 61.45 | 60.58 | 60.63 | 216,809 | -0.89(-1.45%) |