Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 62.81 | 62.88 | 60.93 | 62.16 | 15,316 | -0.49(-0.78%) |
Oct 30, 2023 | 61.73 | 64.44 | 61.73 | 62.65 | 45,806 | +1.88(+3.10%) |
Oct 27, 2023 | 60.20 | 61.56 | 59.71 | 60.76 | 101,448 | +2.55(+4.38%) |
Oct 26, 2023 | 60.24 | 60.24 | 55.63 | 58.22 | 79,103 | -3.52(-5.71%) |
Oct 25, 2023 | 65.00 | 65.00 | 61.67 | 61.74 | 82,687 | -4.13(-6.27%) |
Oct 24, 2023 | 67.25 | 67.65 | 65.31 | 65.87 | 44,239 | -0.47(-0.71%) |
Oct 23, 2023 | 64.84 | 67.29 | 64.49 | 66.34 | 29,956 | +1.67(+2.58%) |
Oct 20, 2023 | 66.23 | 66.88 | 64.05 | 64.67 | 77,726 | -1.32(-2.01%) |
Oct 19, 2023 | 68.62 | 68.83 | 65.75 | 66.00 | 35,019 | -1.38(-2.05%) |
Oct 18, 2023 | 68.71 | 70.23 | 67.06 | 67.38 | 23,673 | -2.35(-3.37%) |
Oct 17, 2023 | 68.12 | 69.80 | 67.56 | 69.73 | 24,700 | +0.87(+1.27%) |
Oct 16, 2023 | 68.02 | 68.88 | 67.25 | 68.86 | 30,079 | +2.17(+3.25%) |
Oct 13, 2023 | 69.71 | 69.74 | 66.10 | 66.69 | 32,248 | -3.14(-4.49%) |
Oct 12, 2023 | 72.38 | 72.38 | 69.63 | 69.83 | 34,198 | -1.25(-1.76%) |
Oct 11, 2023 | 69.81 | 71.19 | 69.68 | 71.08 | 25,615 | +1.95(+2.83%) |
Oct 10, 2023 | 68.34 | 70.02 | 68.12 | 69.12 | 20,779 | +0.69(+1.01%) |
Oct 09, 2023 | 66.13 | 68.55 | 66.13 | 68.43 | 146,813 | +1.22(+1.81%) |
Oct 06, 2023 | 63.04 | 67.22 | 62.64 | 67.22 | 69,300 | +3.43(+5.38%) |
Oct 05, 2023 | 63.79 | 64.23 | 62.32 | 63.78 | 65,759 | -0.26(-0.41%) |
Oct 04, 2023 | 62.22 | 64.45 | 61.63 | 64.05 | 74,636 | +1.40(+2.23%) |
Oct 03, 2023 | 63.58 | 64.08 | 62.30 | 62.65 | 26,935 | -1.91(-2.96%) |
Oct 02, 2023 | 64.13 | 64.57 | 63.09 | 64.57 | 33,634 | +2.14(+3.43%) |
Sep 29, 2023 | 65.06 | 65.56 | 62.43 | 62.43 | 16,021 | -1.24(-1.95%) |
Sep 28, 2023 | 62.29 | 64.24 | 62.01 | 63.67 | 107,321 | +1.91(+3.09%) |
Sep 27, 2023 | 62.61 | 62.78 | 58.49 | 61.76 | 24,711 | -0.38(-0.62%) |
Sep 26, 2023 | 62.05 | 62.29 | 61.43 | 62.14 | 60,644 | -0.62(-0.99%) |
Sep 25, 2023 | 61.37 | 62.81 | 62.04 | 62.77 | 35,834 | +0.48(+0.77%) |
Sep 22, 2023 | 62.08 | 64.15 | 62.08 | 62.29 | 79,033 | +1.04(+1.69%) |
Sep 21, 2023 | 61.33 | 62.56 | 59.73 | 61.25 | 42,529 | -1.17(-1.87%) |
Sep 20, 2023 | 64.21 | 65.05 | 62.41 | 62.41 | 47,816 | -1.77(-2.77%) |
Sep 19, 2023 | 63.23 | 64.47 | 62.72 | 64.19 | 94,931 | +0.78(+1.23%) |
Sep 18, 2023 | 62.08 | 63.61 | 62.08 | 63.41 | 18,627 | +0.62(+0.99%) |
Sep 15, 2023 | 66.30 | 66.30 | 62.46 | 62.78 | 154,280 | -3.61(-5.44%) |
Sep 14, 2023 | 64.89 | 66.51 | 64.73 | 66.39 | 82,675 | +2.05(+3.19%) |
Sep 13, 2023 | 63.97 | 64.90 | 63.37 | 64.34 | 48,560 | +1.02(+1.61%) |
Sep 12, 2023 | 64.98 | 65.00 | 62.88 | 63.32 | 36,881 | -1.91(-2.93%) |
Sep 11, 2023 | 63.37 | 65.57 | 63.28 | 65.24 | 103,871 | +3.02(+4.85%) |
Sep 08, 2023 | 62.67 | 64.39 | 62.04 | 62.22 | 94,682 | -0.23(-0.36%) |
Sep 07, 2023 | 62.35 | 65.14 | 60.57 | 62.44 | 131,470 | -0.24(-0.39%) |
Sep 06, 2023 | 63.56 | 63.59 | 61.73 | 62.69 | 66,742 | -0.27(-0.43%) |
Sep 05, 2023 | 62.24 | 63.33 | 61.64 | 62.96 | 86,433 | +1.09(+1.77%) |
Sep 01, 2023 | 62.90 | 63.40 | 61.23 | 61.86 | 97,515 | +0.13(+0.20%) |
Aug 31, 2023 | 62.12 | 63.21 | 61.73 | 61.74 | 41,007 | +0.24(+0.39%) |
Aug 30, 2023 | 62.32 | 62.34 | 61.06 | 61.50 | 31,353 | -0.91(-1.46%) |
Aug 29, 2023 | 59.91 | 62.72 | 59.82 | 62.41 | 65,089 | +2.39(+3.98%) |
Aug 28, 2023 | 59.24 | 60.45 | 58.73 | 60.02 | 20,617 | +1.45(+2.48%) |
Aug 25, 2023 | 58.93 | 59.46 | 55.92 | 58.57 | 115,129 | -0.50(-0.85%) |
Aug 24, 2023 | 63.02 | 63.02 | 59.08 | 59.08 | 58,646 | -2.40(-3.91%) |
Aug 23, 2023 | 59.42 | 62.02 | 59.42 | 61.48 | 20,210 | +2.12(+3.58%) |
Aug 22, 2023 | 60.58 | 60.58 | 59.10 | 59.35 | 38,137 | -0.71(-1.18%) |
Aug 21, 2023 | 58.63 | 60.23 | 58.62 | 60.06 | 43,941 | +2.00(+3.44%) |
Aug 18, 2023 | 56.67 | 58.73 | 55.50 | 58.06 | 34,900 | -0.61(-1.04%) |
Aug 17, 2023 | 61.35 | 61.92 | 58.61 | 58.67 | 20,003 | -2.94(-4.77%) |
Aug 16, 2023 | 62.94 | 64.07 | 61.61 | 61.61 | 16,799 | -2.49(-3.88%) |
Aug 15, 2023 | 65.57 | 65.57 | 63.72 | 64.10 | 15,127 | -1.27(-1.95%) |
Aug 14, 2023 | 63.61 | 65.37 | 63.07 | 65.37 | 29,594 | +1.45(+2.27%) |
Aug 11, 2023 | 64.51 | 64.65 | 62.69 | 63.92 | 33,091 | -1.42(-2.18%) |
Aug 10, 2023 | 65.73 | 67.34 | 65.00 | 65.35 | 24,542 | +0.13(+0.20%) |
Aug 09, 2023 | 67.33 | 67.64 | 64.50 | 65.22 | 25,112 | -2.42(-3.57%) |
Aug 08, 2023 | 68.57 | 69.07 | 66.97 | 67.63 | 18,621 | -1.23(-1.78%) |
Aug 07, 2023 | 67.94 | 68.98 | 67.33 | 68.86 | 19,240 | +1.82(+2.72%) |
Aug 04, 2023 | 68.91 | 69.36 | 67.00 | 67.04 | 15,037 | -0.78(-1.15%) |
Aug 03, 2023 | 66.75 | 68.70 | 66.75 | 67.82 | 12,866 | -0.48(-0.71%) |
Aug 02, 2023 | 69.30 | 69.59 | 67.20 | 68.30 | 44,574 | -2.71(-3.81%) |