Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 58.00 | 58.36 | 57.25 | 57.40 | 612,808 | -0.42(-0.73%) |
Oct 30, 2023 | 58.67 | 58.77 | 57.00 | 57.82 | 394,119 | -0.05(-0.09%) |
Oct 27, 2023 | 57.78 | 58.27 | 56.78 | 57.87 | 405,111 | +0.16(+0.28%) |
Oct 26, 2023 | 58.90 | 59.79 | 57.66 | 57.71 | 521,441 | -1.25(-2.12%) |
Oct 25, 2023 | 58.04 | 59.08 | 56.91 | 58.96 | 441,026 | +0.83(+1.43%) |
Oct 24, 2023 | 57.07 | 59.42 | 57.00 | 58.13 | 426,872 | +0.85(+1.48%) |
Oct 23, 2023 | 55.01 | 57.61 | 54.78 | 57.28 | 719,652 | +2.00(+3.62%) |
Oct 20, 2023 | 55.50 | 56.66 | 55.09 | 55.28 | 585,813 | -0.39(-0.70%) |
Oct 19, 2023 | 55.40 | 57.22 | 54.81 | 55.67 | 516,484 | +0.27(+0.49%) |
Oct 18, 2023 | 57.45 | 58.89 | 54.85 | 55.40 | 771,425 | -2.81(-4.83%) |
Oct 17, 2023 | 57.14 | 58.98 | 57.14 | 58.21 | 656,567 | +0.76(+1.32%) |
Oct 16, 2023 | 57.05 | 58.27 | 56.89 | 57.45 | 430,065 | +0.49(+0.86%) |
Oct 13, 2023 | 57.34 | 57.66 | 56.07 | 56.96 | 509,210 | -0.35(-0.61%) |
Oct 12, 2023 | 59.31 | 60.03 | 57.03 | 57.31 | 700,132 | -2.06(-3.47%) |
Oct 11, 2023 | 59.02 | 59.45 | 57.92 | 59.37 | 359,852 | +0.38(+0.64%) |
Oct 10, 2023 | 58.41 | 60.77 | 58.41 | 58.99 | 504,696 | +0.39(+0.67%) |
Oct 09, 2023 | 58.05 | 59.00 | 56.98 | 58.60 | 383,646 | -0.24(-0.41%) |
Oct 06, 2023 | 58.33 | 59.22 | 56.20 | 58.84 | 1,023,788 | -0.21(-0.36%) |
Oct 05, 2023 | 61.24 | 61.61 | 58.99 | 59.05 | 586,245 | -2.22(-3.62%) |
Oct 04, 2023 | 61.35 | 62.69 | 59.61 | 61.27 | 816,245 | -0.11(-0.18%) |
Oct 03, 2023 | 64.63 | 64.89 | 60.33 | 61.38 | 681,810 | -3.51(-5.41%) |
Oct 02, 2023 | 65.41 | 65.90 | 64.14 | 64.89 | 369,258 | -0.99(-1.50%) |
Sep 29, 2023 | 65.93 | 66.65 | 65.23 | 65.88 | 520,371 | +0.58(+0.89%) |
Sep 28, 2023 | 64.83 | 65.61 | 64.57 | 65.30 | 360,481 | +0.56(+0.86%) |
Sep 27, 2023 | 65.36 | 66.42 | 63.67 | 64.74 | 538,019 | -0.13(-0.20%) |
Sep 26, 2023 | 63.05 | 65.02 | 63.01 | 64.87 | 451,297 | +1.50(+2.37%) |
Sep 25, 2023 | 63.79 | 63.80 | 63.16 | 63.37 | 734,135 | -0.55(-0.86%) |
Sep 22, 2023 | 66.07 | 66.50 | 63.55 | 63.92 | 619,824 | -2.09(-3.17%) |
Sep 21, 2023 | 68.00 | 68.10 | 65.49 | 66.01 | 751,125 | -2.32(-3.40%) |
Sep 20, 2023 | 72.95 | 73.19 | 68.09 | 68.33 | 883,228 | -4.13(-5.70%) |
Sep 19, 2023 | 72.52 | 73.13 | 71.62 | 72.46 | 336,810 | -0.26(-0.36%) |
Sep 18, 2023 | 72.21 | 73.30 | 71.67 | 72.72 | 534,997 | +0.48(+0.66%) |
Sep 15, 2023 | 71.97 | 72.88 | 71.69 | 72.24 | 473,378 | +0.11(+0.15%) |
Sep 14, 2023 | 72.17 | 73.23 | 71.18 | 72.13 | 351,739 | -0.07(-0.10%) |
Sep 13, 2023 | 73.46 | 73.91 | 72.04 | 72.20 | 382,516 | -0.02(-0.03%) |
Sep 12, 2023 | 72.39 | 72.95 | 71.94 | 72.22 | 250,028 | -0.14(-0.19%) |
Sep 11, 2023 | 73.93 | 75.10 | 70.79 | 72.36 | 421,696 | -1.06(-1.44%) |
Sep 08, 2023 | 74.37 | 74.94 | 73.10 | 73.42 | 365,585 | -1.08(-1.45%) |
Sep 07, 2023 | 74.47 | 75.21 | 73.83 | 74.50 | 329,983 | -0.23(-0.31%) |
Sep 06, 2023 | 76.24 | 76.38 | 73.60 | 74.73 | 500,610 | -1.42(-1.86%) |
Sep 05, 2023 | 75.60 | 77.33 | 74.90 | 76.15 | 352,003 | +0.41(+0.54%) |
Sep 01, 2023 | 76.15 | 77.00 | 75.70 | 75.74 | 314,947 | +0.23(+0.30%) |
Aug 31, 2023 | 76.78 | 77.28 | 75.26 | 75.51 | 792,388 | -1.48(-1.92%) |
Aug 30, 2023 | 74.30 | 77.74 | 74.30 | 76.99 | 529,925 | +2.24(+3.00%) |
Aug 29, 2023 | 72.85 | 75.55 | 72.85 | 74.75 | 461,131 | +2.30(+3.17%) |
Aug 28, 2023 | 72.99 | 74.06 | 72.32 | 72.45 | 486,974 | -0.90(-1.23%) |
Aug 25, 2023 | 73.26 | 74.68 | 72.73 | 73.35 | 509,742 | +0.10(+0.14%) |
Aug 24, 2023 | 75.29 | 75.40 | 72.66 | 73.25 | 600,838 | -2.49(-3.29%) |
Aug 23, 2023 | 76.13 | 77.08 | 75.52 | 75.74 | 872,241 | -0.66(-0.86%) |
Aug 22, 2023 | 77.24 | 78.97 | 75.45 | 76.40 | 738,183 | -1.07(-1.38%) |
Aug 21, 2023 | 79.95 | 80.50 | 77.26 | 77.47 | 869,675 | -1.81(-2.28%) |
Aug 18, 2023 | 78.59 | 80.54 | 78.11 | 79.28 | 380,904 | +0.12(+0.15%) |
Aug 17, 2023 | 80.74 | 81.08 | 78.90 | 79.16 | 275,802 | -1.58(-1.96%) |
Aug 16, 2023 | 80.74 | 80.94 | 79.47 | 80.74 | 513,922 | +0.43(+0.54%) |
Aug 15, 2023 | 79.63 | 81.00 | 78.89 | 80.31 | 520,343 | +0.63(+0.79%) |
Aug 14, 2023 | 78.95 | 79.75 | 78.08 | 79.68 | 528,632 | +0.15(+0.19%) |
Aug 11, 2023 | 78.82 | 79.87 | 78.28 | 79.53 | 828,197 | +0.23(+0.29%) |
Aug 10, 2023 | 81.03 | 81.50 | 77.35 | 79.30 | 1,043,112 | +0.02(+0.03%) |
Aug 09, 2023 | 80.86 | 81.35 | 78.25 | 79.28 | 654,787 | -0.72(-0.90%) |
Aug 08, 2023 | 81.30 | 81.54 | 78.94 | 80.00 | 800,961 | -2.25(-2.74%) |
Aug 07, 2023 | 75.59 | 84.70 | 75.19 | 82.25 | 2,725,631 | +8.51(+11.54%) |
Aug 04, 2023 | 73.25 | 75.14 | 72.98 | 73.74 | 673,624 | +0.55(+0.75%) |
Aug 03, 2023 | 73.80 | 74.56 | 72.81 | 73.19 | 318,935 | -0.69(-0.93%) |
Aug 02, 2023 | 73.22 | 74.17 | 72.77 | 73.88 | 426,959 | +0.08(+0.11%) |