Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 58.70 | 61.85 | 57.46 | 60.39 | 198,379 | +4.76(+8.55%) |
Oct 30, 2023 | 56.84 | 56.92 | 55.48 | 55.63 | 168,632 | -0.48(-0.85%) |
Oct 27, 2023 | 56.04 | 56.70 | 55.49 | 56.11 | 86,970 | -0.23(-0.40%) |
Oct 26, 2023 | 55.93 | 56.89 | 55.60 | 56.34 | 89,653 | +0.75(+1.35%) |
Oct 25, 2023 | 56.23 | 58.34 | 55.50 | 55.59 | 92,024 | -0.51(-0.92%) |
Oct 24, 2023 | 56.48 | 58.14 | 54.96 | 56.10 | 126,470 | -0.26(-0.46%) |
Oct 23, 2023 | 56.71 | 57.62 | 56.04 | 56.36 | 115,744 | -0.18(-0.32%) |
Oct 20, 2023 | 57.92 | 57.92 | 56.48 | 56.54 | 83,748 | -1.19(-2.06%) |
Oct 19, 2023 | 57.86 | 58.58 | 56.77 | 57.72 | 72,939 | -0.25(-0.43%) |
Oct 18, 2023 | 58.98 | 59.11 | 57.93 | 57.97 | 75,377 | -1.44(-2.43%) |
Oct 17, 2023 | 58.84 | 59.69 | 58.84 | 59.41 | 73,262 | +0.25(+0.42%) |
Oct 16, 2023 | 58.67 | 59.49 | 58.38 | 59.17 | 70,585 | +0.72(+1.24%) |
Oct 13, 2023 | 59.37 | 59.55 | 58.19 | 58.45 | 58,304 | -0.85(-1.44%) |
Oct 12, 2023 | 59.00 | 59.92 | 58.75 | 59.30 | 116,657 | +0.59(+1.01%) |
Oct 11, 2023 | 59.40 | 59.68 | 58.43 | 58.70 | 61,631 | -0.64(-1.08%) |
Oct 10, 2023 | 59.60 | 59.78 | 59.18 | 59.35 | 79,171 | +0.19(+0.32%) |
Oct 09, 2023 | 58.34 | 59.59 | 58.04 | 59.16 | 85,915 | +0.49(+0.84%) |
Oct 06, 2023 | 58.54 | 59.48 | 58.54 | 58.66 | 68,304 | -0.05(-0.08%) |
Oct 05, 2023 | 58.88 | 58.92 | 58.37 | 58.71 | 56,240 | -0.13(-0.22%) |
Oct 04, 2023 | 58.90 | 58.92 | 57.90 | 58.84 | 69,439 | +0.46(+0.78%) |
Oct 03, 2023 | 57.95 | 58.61 | 57.46 | 58.39 | 66,031 | +0.35(+0.60%) |
Oct 02, 2023 | 59.13 | 59.32 | 57.71 | 58.04 | 85,336 | -0.99(-1.68%) |
Sep 29, 2023 | 59.44 | 59.69 | 58.88 | 59.03 | 100,020 | -0.22(-0.37%) |
Sep 28, 2023 | 59.78 | 60.10 | 58.36 | 59.25 | 142,771 | -0.59(-0.99%) |
Sep 27, 2023 | 59.28 | 60.59 | 58.78 | 59.84 | 168,875 | +1.06(+1.80%) |
Sep 26, 2023 | 60.33 | 61.43 | 58.71 | 58.78 | 132,330 | -1.82(-3.00%) |
Sep 25, 2023 | 58.92 | 60.78 | 60.33 | 60.60 | 103,642 | +1.36(+2.29%) |
Sep 22, 2023 | 58.66 | 59.55 | 58.48 | 59.25 | 127,508 | +0.57(+0.98%) |
Sep 21, 2023 | 57.68 | 59.11 | 57.21 | 58.67 | 158,893 | +0.88(+1.52%) |
Sep 20, 2023 | 57.30 | 59.11 | 57.30 | 57.79 | 98,284 | +0.56(+0.99%) |
Sep 19, 2023 | 57.51 | 57.62 | 56.66 | 57.23 | 132,940 | -0.12(-0.21%) |
Sep 18, 2023 | 57.96 | 57.96 | 56.92 | 57.35 | 100,964 | -0.38(-0.65%) |
Sep 15, 2023 | 58.02 | 58.20 | 57.09 | 57.72 | 174,899 | -0.22(-0.38%) |
Sep 14, 2023 | 55.79 | 58.00 | 55.75 | 57.94 | 74,980 | +2.60(+4.70%) |
Sep 13, 2023 | 55.70 | 56.27 | 55.19 | 55.34 | 73,997 | -0.54(-0.97%) |
Sep 12, 2023 | 56.36 | 56.64 | 55.06 | 55.88 | 83,704 | -0.61(-1.08%) |
Sep 11, 2023 | 57.17 | 58.02 | 56.04 | 56.49 | 66,542 | -0.33(-0.59%) |
Sep 08, 2023 | 57.95 | 58.35 | 56.77 | 56.82 | 78,357 | -1.14(-1.97%) |
Sep 07, 2023 | 58.51 | 58.63 | 57.51 | 57.96 | 115,111 | -0.58(-0.99%) |
Sep 06, 2023 | 60.25 | 60.81 | 58.52 | 58.54 | 81,720 | -1.78(-2.95%) |
Sep 05, 2023 | 61.92 | 62.28 | 60.24 | 60.32 | 83,742 | -1.97(-3.16%) |
Sep 01, 2023 | 61.80 | 62.51 | 61.45 | 62.29 | 95,851 | +0.70(+1.13%) |
Aug 31, 2023 | 62.05 | 62.78 | 61.25 | 61.59 | 133,352 | -0.46(-0.74%) |
Aug 30, 2023 | 61.31 | 62.45 | 61.31 | 62.05 | 65,451 | +0.72(+1.17%) |
Aug 29, 2023 | 60.73 | 61.54 | 59.32 | 61.34 | 62,988 | +0.42(+0.69%) |
Aug 28, 2023 | 60.72 | 61.29 | 60.62 | 60.91 | 59,607 | +0.17(+0.28%) |
Aug 25, 2023 | 59.80 | 60.97 | 59.80 | 60.75 | 57,105 | +1.00(+1.68%) |
Aug 24, 2023 | 58.98 | 59.89 | 58.89 | 59.74 | 87,590 | +0.60(+1.01%) |
Aug 23, 2023 | 59.18 | 59.25 | 58.53 | 59.14 | 62,843 | -0.02(-0.03%) |
Aug 22, 2023 | 59.51 | 60.15 | 59.08 | 59.16 | 86,612 | -0.43(-0.73%) |
Aug 21, 2023 | 58.33 | 59.65 | 58.04 | 59.59 | 73,151 | +1.13(+1.93%) |
Aug 18, 2023 | 58.18 | 59.12 | 58.00 | 58.46 | 76,077 | +0.02(+0.03%) |
Aug 17, 2023 | 58.93 | 59.35 | 58.31 | 58.44 | 52,562 | -0.39(-0.67%) |
Aug 16, 2023 | 59.31 | 60.25 | 58.60 | 58.84 | 82,623 | -0.50(-0.84%) |
Aug 15, 2023 | 59.62 | 59.92 | 58.85 | 59.34 | 88,572 | -0.66(-1.10%) |
Aug 14, 2023 | 58.83 | 60.05 | 58.53 | 60.00 | 99,658 | +0.97(+1.65%) |
Aug 11, 2023 | 58.95 | 59.63 | 58.76 | 59.02 | 116,812 | +0.04(+0.07%) |
Aug 10, 2023 | 58.64 | 59.37 | 57.75 | 58.99 | 139,793 | +0.40(+0.69%) |
Aug 09, 2023 | 58.01 | 58.93 | 57.73 | 58.58 | 131,557 | +0.67(+1.15%) |
Aug 08, 2023 | 58.37 | 58.39 | 57.40 | 57.91 | 91,954 | -0.83(-1.41%) |
Aug 07, 2023 | 58.34 | 59.69 | 58.34 | 58.74 | 108,390 | +0.79(+1.36%) |
Aug 04, 2023 | 59.52 | 59.74 | 57.88 | 57.95 | 142,848 | -1.56(-2.63%) |
Aug 03, 2023 | 59.33 | 59.65 | 58.76 | 59.52 | 231,942 | -0.14(-0.23%) |
Aug 02, 2023 | 58.60 | 60.05 | 58.57 | 59.65 | 306,382 | +1.13(+1.93%) |