Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 59.92 | 60.72 | 58.17 | 58.57 | 1,077,442 | -1.50(-2.50%) |
Oct 30, 2023 | 60.53 | 60.59 | 59.17 | 60.07 | 502,150 | -0.29(-0.48%) |
Oct 27, 2023 | 59.46 | 60.39 | 58.73 | 60.36 | 408,189 | +1.23(+2.08%) |
Oct 26, 2023 | 59.96 | 60.03 | 57.96 | 59.13 | 564,352 | -0.81(-1.35%) |
Oct 25, 2023 | 59.95 | 60.90 | 59.92 | 59.94 | 349,998 | -0.01(-0.02%) |
Oct 24, 2023 | 59.08 | 60.08 | 58.88 | 59.95 | 470,944 | +0.27(+0.45%) |
Oct 23, 2023 | 58.89 | 59.78 | 57.85 | 59.68 | 953,829 | +0.51(+0.86%) |
Oct 20, 2023 | 58.92 | 60.36 | 58.76 | 59.17 | 477,668 | +0.22(+0.37%) |
Oct 19, 2023 | 58.81 | 59.00 | 58.10 | 58.95 | 320,344 | +0.00(+0.00%) |
Oct 18, 2023 | 59.40 | 59.93 | 58.61 | 58.95 | 564,331 | +0.09(+0.15%) |
Oct 17, 2023 | 58.27 | 59.12 | 58.15 | 58.86 | 447,783 | +0.78(+1.34%) |
Oct 16, 2023 | 57.82 | 58.47 | 57.30 | 58.08 | 428,213 | +0.07(+0.12%) |
Oct 13, 2023 | 57.35 | 58.21 | 57.03 | 58.01 | 569,290 | +2.26(+4.05%) |
Oct 12, 2023 | 56.28 | 56.64 | 55.45 | 55.75 | 401,821 | -0.70(-1.24%) |
Oct 11, 2023 | 55.92 | 56.46 | 55.14 | 56.45 | 761,985 | +1.16(+2.10%) |
Oct 10, 2023 | 55.22 | 55.77 | 54.97 | 55.29 | 459,902 | +1.00(+1.84%) |
Oct 06, 2023 | 54.29 | 0 | +0.57(+1.06%) | |||
Oct 05, 2023 | 53.30 | 53.86 | 53.10 | 53.72 | 440,531 | +0.39(+0.73%) |
Oct 04, 2023 | 54.04 | 54.08 | 52.89 | 53.33 | 485,879 | -0.47(-0.87%) |
Oct 03, 2023 | 53.08 | 53.99 | 52.67 | 53.80 | 619,993 | +0.56(+1.05%) |
Oct 02, 2023 | 54.51 | 54.70 | 52.92 | 53.24 | 824,829 | -1.88(-3.41%) |
Sep 29, 2023 | 55.77 | 56.17 | 54.66 | 55.12 | 1,223,687 | +0.52(+0.95%) |
Sep 28, 2023 | 54.36 | 54.66 | 53.77 | 54.60 | 808,762 | +0.27(+0.50%) |
Sep 27, 2023 | 55.86 | 55.88 | 53.56 | 54.33 | 727,674 | -1.88(-3.34%) |
Sep 26, 2023 | 57.04 | 57.33 | 56.18 | 56.21 | 616,366 | -1.18(-2.06%) |
Sep 25, 2023 | 58.12 | 57.52 | 57.04 | 57.39 | 513,139 | -1.04(-1.78%) |
Sep 22, 2023 | 58.74 | 59.69 | 58.32 | 58.43 | 447,926 | -0.05(-0.09%) |
Sep 21, 2023 | 58.96 | 59.54 | 58.38 | 58.48 | 1,077,452 | -1.65(-2.74%) |
Sep 20, 2023 | 58.93 | 60.51 | 58.86 | 60.13 | 511,899 | +1.27(+2.16%) |
Sep 19, 2023 | 59.72 | 59.75 | 58.80 | 58.86 | 576,290 | -1.15(-1.92%) |
Sep 18, 2023 | 59.79 | 60.28 | 59.31 | 60.01 | 393,348 | +0.19(+0.32%) |
Sep 15, 2023 | 58.76 | 59.95 | 58.75 | 59.82 | 2,566,932 | +1.76(+3.03%) |
Sep 14, 2023 | 57.81 | 58.51 | 57.52 | 58.06 | 761,695 | +0.49(+0.85%) |
Sep 13, 2023 | 58.37 | 58.48 | 56.99 | 57.57 | 709,089 | -0.83(-1.42%) |
Sep 12, 2023 | 58.01 | 59.05 | 58.01 | 58.40 | 508,028 | -0.18(-0.31%) |
Sep 11, 2023 | 58.25 | 58.80 | 58.17 | 58.58 | 398,347 | +1.02(+1.77%) |
Sep 08, 2023 | 57.00 | 58.21 | 56.91 | 57.56 | 597,797 | +0.42(+0.74%) |
Sep 07, 2023 | 56.90 | 57.28 | 56.82 | 57.14 | 703,358 | +0.04(+0.07%) |
Sep 06, 2023 | 56.95 | 57.31 | 56.39 | 57.10 | 717,550 | +0.03(+0.05%) |
Sep 05, 2023 | 58.19 | 58.90 | 56.68 | 57.07 | 635,456 | -1.67(-2.84%) |
Sep 01, 2023 | 58.74 | 0 | -0.20(-0.34%) | |||
Aug 31, 2023 | 58.79 | 59.36 | 58.28 | 58.94 | 1,474,153 | -0.34(-0.57%) |
Aug 30, 2023 | 59.84 | 60.35 | 59.03 | 59.28 | 356,561 | -0.06(-0.10%) |
Aug 29, 2023 | 58.65 | 59.49 | 58.25 | 59.34 | 525,508 | +0.85(+1.45%) |
Aug 28, 2023 | 57.45 | 58.70 | 57.33 | 58.49 | 378,997 | +1.24(+2.17%) |
Aug 25, 2023 | 57.50 | 57.85 | 56.39 | 57.25 | 557,326 | -0.16(-0.28%) |
Aug 24, 2023 | 57.29 | 58.04 | 56.92 | 57.41 | 501,656 | -0.44(-0.76%) |
Aug 23, 2023 | 57.06 | 58.37 | 56.94 | 57.85 | 446,656 | +1.42(+2.52%) |
Aug 22, 2023 | 56.17 | 56.51 | 55.86 | 56.43 | 541,620 | +0.48(+0.86%) |
Aug 21, 2023 | 55.69 | 55.95 | 55.14 | 55.95 | 410,787 | +0.39(+0.70%) |
Aug 18, 2023 | 55.74 | 55.82 | 55.04 | 55.56 | 421,091 | -0.26(-0.47%) |
Aug 17, 2023 | 56.31 | 56.89 | 55.52 | 55.82 | 601,361 | -0.35(-0.62%) |
Aug 16, 2023 | 57.20 | 57.20 | 56.10 | 56.17 | 641,365 | -1.12(-1.95%) |
Aug 15, 2023 | 59.16 | 59.28 | 57.24 | 57.29 | 941,235 | -2.30(-3.86%) |
Aug 14, 2023 | 60.37 | 60.44 | 59.11 | 59.59 | 763,677 | -1.28(-2.10%) |
Aug 11, 2023 | 58.44 | 61.25 | 58.11 | 60.87 | 541,282 | +1.62(+2.73%) |
Aug 10, 2023 | 59.86 | 59.88 | 58.61 | 59.25 | 1,073,907 | -0.11(-0.19%) |
Aug 09, 2023 | 59.01 | 59.50 | 58.41 | 59.36 | 750,771 | +0.67(+1.14%) |
Aug 08, 2023 | 58.00 | 58.84 | 57.83 | 58.69 | 1,143,094 | -0.10(-0.17%) |
Aug 04, 2023 | 58.79 | 0 | +2.16(+3.81%) | |||
Aug 03, 2023 | 56.27 | 56.68 | 55.73 | 56.63 | 618,962 | +0.23(+0.41%) |
Aug 02, 2023 | 58.09 | 58.09 | 56.34 | 56.40 | 989,313 | -1.80(-3.09%) |