Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 59.88 | 60.60 | 59.88 | 60.36 | 4,059,104 | +0.31(+0.51%) |
Oct 30, 2023 | 59.07 | 60.17 | 58.97 | 60.06 | 3,124,207 | +1.45(+2.47%) |
Oct 27, 2023 | 59.86 | 59.93 | 58.21 | 58.61 | 3,146,208 | -1.30(-2.17%) |
Oct 26, 2023 | 60.02 | 60.95 | 59.85 | 59.91 | 2,832,925 | -0.11(-0.18%) |
Oct 25, 2023 | 58.99 | 60.33 | 58.99 | 60.02 | 3,650,544 | +1.07(+1.82%) |
Oct 24, 2023 | 58.31 | 59.05 | 58.20 | 58.95 | 3,048,623 | +0.88(+1.51%) |
Oct 23, 2023 | 58.47 | 58.49 | 57.78 | 58.07 | 2,865,348 | -0.53(-0.91%) |
Oct 20, 2023 | 60.18 | 60.31 | 58.14 | 58.60 | 3,191,713 | -1.62(-2.70%) |
Oct 19, 2023 | 61.37 | 61.67 | 60.11 | 60.23 | 2,425,470 | -1.41(-2.28%) |
Oct 18, 2023 | 62.01 | 62.37 | 61.52 | 61.63 | 3,321,173 | -0.57(-0.92%) |
Oct 17, 2023 | 61.54 | 62.67 | 61.47 | 62.20 | 3,429,957 | +0.56(+0.91%) |
Oct 16, 2023 | 60.78 | 61.88 | 60.68 | 61.64 | 3,069,704 | +1.50(+2.49%) |
Oct 13, 2023 | 60.64 | 61.04 | 59.79 | 60.15 | 2,351,104 | -0.05(-0.08%) |
Oct 12, 2023 | 60.94 | 60.94 | 59.85 | 60.20 | 2,782,366 | -0.38(-0.63%) |
Oct 11, 2023 | 60.25 | 60.82 | 59.88 | 60.58 | 3,098,721 | +0.35(+0.59%) |
Oct 10, 2023 | 60.15 | 60.69 | 60.12 | 60.23 | 2,524,040 | +0.08(+0.13%) |
Oct 09, 2023 | 59.68 | 60.30 | 59.57 | 60.15 | 1,886,165 | +0.22(+0.36%) |
Oct 06, 2023 | 59.05 | 60.25 | 58.88 | 59.93 | 3,356,465 | +0.71(+1.20%) |
Oct 05, 2023 | 58.23 | 59.70 | 58.16 | 59.22 | 4,318,373 | +0.78(+1.33%) |
Oct 04, 2023 | 57.45 | 58.51 | 56.83 | 58.44 | 3,027,489 | +0.71(+1.23%) |
Oct 03, 2023 | 58.88 | 59.00 | 57.45 | 57.73 | 2,910,404 | -1.39(-2.35%) |
Oct 02, 2023 | 59.51 | 59.64 | 58.47 | 59.12 | 3,029,848 | -0.54(-0.91%) |
Sep 29, 2023 | 60.17 | 60.45 | 59.29 | 59.66 | 2,961,450 | -0.67(-1.11%) |
Sep 28, 2023 | 60.02 | 60.99 | 59.98 | 60.33 | 3,222,159 | +0.27(+0.44%) |
Sep 27, 2023 | 60.48 | 60.59 | 59.31 | 60.07 | 2,425,032 | -0.25(-0.41%) |
Sep 26, 2023 | 60.80 | 61.49 | 60.28 | 60.31 | 3,120,636 | -0.86(-1.40%) |
Sep 25, 2023 | 60.53 | 61.28 | 60.94 | 61.17 | 2,020,108 | +0.54(+0.89%) |
Sep 22, 2023 | 60.33 | 60.89 | 60.21 | 60.63 | 2,712,209 | +0.25(+0.41%) |
Sep 21, 2023 | 61.14 | 61.25 | 60.34 | 60.38 | 3,756,308 | -0.97(-1.59%) |
Sep 20, 2023 | 61.68 | 61.97 | 61.28 | 61.36 | 3,194,223 | -0.04(-0.06%) |
Sep 19, 2023 | 61.07 | 61.61 | 60.91 | 61.40 | 3,076,687 | +0.67(+1.10%) |
Sep 18, 2023 | 60.33 | 60.96 | 59.82 | 60.73 | 2,746,711 | +0.49(+0.82%) |
Sep 15, 2023 | 59.81 | 60.28 | 59.72 | 60.24 | 7,242,311 | -0.02(-0.03%) |
Sep 14, 2023 | 60.06 | 60.43 | 59.75 | 60.26 | 2,596,497 | +0.90(+1.51%) |
Sep 13, 2023 | 59.42 | 59.58 | 58.85 | 59.36 | 2,782,884 | +0.08(+0.13%) |
Sep 12, 2023 | 58.60 | 59.65 | 58.49 | 59.28 | 2,136,780 | +0.86(+1.47%) |
Sep 11, 2023 | 58.83 | 59.33 | 58.32 | 58.42 | 2,778,531 | +0.03(+0.05%) |
Sep 08, 2023 | 58.27 | 58.88 | 58.05 | 58.39 | 2,105,427 | +0.01(+0.02%) |
Sep 07, 2023 | 57.90 | 58.62 | 57.71 | 58.38 | 4,501,040 | +0.45(+0.78%) |
Sep 06, 2023 | 57.25 | 58.13 | 57.08 | 57.93 | 2,848,202 | +0.58(+1.01%) |
Sep 05, 2023 | 57.72 | 58.49 | 57.35 | 57.35 | 2,481,375 | -0.63(-1.08%) |
Sep 01, 2023 | 57.63 | 58.33 | 57.63 | 57.98 | 2,038,845 | +0.70(+1.23%) |
Aug 31, 2023 | 57.22 | 57.35 | 56.88 | 57.27 | 3,180,948 | +0.18(+0.31%) |
Aug 30, 2023 | 57.31 | 57.72 | 56.87 | 57.10 | 1,906,389 | -0.01(-0.02%) |
Aug 29, 2023 | 56.81 | 57.21 | 56.36 | 57.11 | 3,204,301 | +0.47(+0.83%) |
Aug 28, 2023 | 56.66 | 57.15 | 56.23 | 56.64 | 2,093,270 | +0.02(+0.03%) |
Aug 25, 2023 | 56.97 | 57.31 | 56.27 | 56.62 | 2,336,655 | -0.23(-0.41%) |
Aug 24, 2023 | 56.18 | 57.33 | 56.17 | 56.85 | 3,452,780 | +0.46(+0.82%) |
Aug 23, 2023 | 56.25 | 56.45 | 55.92 | 56.39 | 2,411,959 | +0.27(+0.49%) |
Aug 22, 2023 | 56.43 | 56.71 | 55.81 | 56.12 | 3,203,519 | -0.44(-0.78%) |
Aug 21, 2023 | 56.83 | 56.99 | 56.16 | 56.56 | 1,941,687 | -0.16(-0.28%) |
Aug 18, 2023 | 56.45 | 57.14 | 56.44 | 56.72 | 2,640,878 | -0.11(-0.19%) |
Aug 17, 2023 | 57.62 | 57.79 | 56.57 | 56.82 | 2,941,948 | -0.54(-0.94%) |
Aug 16, 2023 | 57.53 | 58.17 | 57.21 | 57.36 | 2,355,923 | -0.17(-0.29%) |
Aug 15, 2023 | 57.89 | 57.93 | 57.27 | 57.53 | 2,974,467 | -1.02(-1.74%) |
Aug 14, 2023 | 59.05 | 59.09 | 58.30 | 58.55 | 2,255,813 | -0.69(-1.17%) |
Aug 11, 2023 | 58.73 | 59.54 | 58.54 | 59.24 | 1,769,877 | +0.11(+0.18%) |
Aug 10, 2023 | 59.41 | 60.09 | 58.98 | 59.13 | 1,936,947 | +0.08(+0.13%) |
Aug 09, 2023 | 60.07 | 60.26 | 59.02 | 59.06 | 2,179,869 | -1.14(-1.89%) |
Aug 08, 2023 | 59.67 | 60.36 | 59.21 | 60.19 | 2,327,407 | -0.40(-0.66%) |
Aug 07, 2023 | 59.84 | 60.99 | 59.84 | 60.59 | 2,616,442 | +1.19(+2.01%) |
Aug 04, 2023 | 59.80 | 60.51 | 59.34 | 59.40 | 3,311,520 | -0.44(-0.74%) |
Aug 03, 2023 | 60.00 | 60.14 | 59.66 | 59.84 | 3,949,056 | -0.13(-0.21%) |
Aug 02, 2023 | 59.10 | 60.88 | 58.97 | 59.97 | 5,165,665 | +0.87(+1.47%) |