Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 60.99 | 62.42 | 60.36 | 61.95 | 1,634,371 | +0.91(+1.49%) |
Oct 30, 2023 | 60.33 | 61.32 | 59.56 | 61.04 | 2,632,809 | +1.77(+2.98%) |
Oct 27, 2023 | 59.81 | 61.68 | 58.73 | 59.28 | 4,098,282 | -0.01(-0.02%) |
Oct 26, 2023 | 58.30 | 59.92 | 58.30 | 59.29 | 2,772,504 | +0.75(+1.28%) |
Oct 25, 2023 | 59.02 | 59.48 | 58.34 | 58.54 | 1,230,332 | -0.99(-1.66%) |
Oct 24, 2023 | 58.73 | 59.67 | 58.73 | 59.53 | 1,203,890 | +1.15(+1.96%) |
Oct 23, 2023 | 57.92 | 59.21 | 57.68 | 58.38 | 1,866,461 | +0.39(+0.67%) |
Oct 20, 2023 | 58.27 | 58.95 | 57.82 | 57.99 | 1,058,825 | +0.04(+0.07%) |
Oct 19, 2023 | 58.45 | 59.55 | 57.79 | 57.95 | 1,003,485 | -0.67(-1.14%) |
Oct 18, 2023 | 59.85 | 60.14 | 58.55 | 58.62 | 1,286,618 | -2.10(-3.47%) |
Oct 17, 2023 | 59.69 | 61.11 | 59.69 | 60.72 | 985,941 | +0.64(+1.06%) |
Oct 16, 2023 | 59.19 | 60.67 | 59.19 | 60.09 | 995,931 | +1.28(+2.17%) |
Oct 13, 2023 | 59.77 | 60.04 | 58.45 | 58.81 | 938,956 | -0.88(-1.47%) |
Oct 12, 2023 | 61.97 | 62.37 | 59.34 | 59.69 | 1,053,859 | -1.98(-3.22%) |
Oct 11, 2023 | 61.69 | 62.64 | 61.20 | 61.67 | 1,370,886 | +0.03(+0.05%) |
Oct 10, 2023 | 60.88 | 62.73 | 60.63 | 61.64 | 2,343,349 | +1.74(+2.90%) |
Oct 09, 2023 | 60.79 | 60.98 | 58.79 | 59.91 | 1,364,312 | -0.70(-1.15%) |
Oct 06, 2023 | 58.83 | 61.07 | 58.32 | 60.60 | 1,519,875 | +1.55(+2.62%) |
Oct 05, 2023 | 58.30 | 59.32 | 58.10 | 59.06 | 1,554,018 | +0.55(+0.94%) |
Oct 04, 2023 | 57.29 | 59.05 | 57.14 | 58.51 | 1,361,240 | +1.21(+2.11%) |
Oct 03, 2023 | 58.71 | 59.35 | 57.25 | 57.30 | 1,744,352 | -2.06(-3.48%) |
Oct 02, 2023 | 62.00 | 62.31 | 59.07 | 59.37 | 2,075,679 | -3.13(-5.01%) |
Sep 29, 2023 | 63.10 | 63.31 | 62.33 | 62.50 | 1,674,859 | -0.46(-0.73%) |
Sep 28, 2023 | 62.93 | 63.76 | 62.74 | 62.96 | 1,601,426 | +0.11(+0.17%) |
Sep 27, 2023 | 62.83 | 63.23 | 62.11 | 62.85 | 1,741,637 | +0.37(+0.59%) |
Sep 26, 2023 | 62.09 | 63.21 | 61.85 | 62.48 | 1,623,071 | -0.27(-0.43%) |
Sep 25, 2023 | 62.01 | 62.82 | 62.48 | 62.75 | 1,672,956 | +0.43(+0.69%) |
Sep 22, 2023 | 62.98 | 63.33 | 62.16 | 62.32 | 1,381,704 | -0.57(-0.90%) |
Sep 21, 2023 | 62.80 | 63.30 | 61.96 | 62.89 | 1,713,278 | -0.01(-0.02%) |
Sep 20, 2023 | 63.96 | 64.31 | 62.73 | 62.90 | 2,246,905 | -0.49(-0.77%) |
Sep 19, 2023 | 63.47 | 63.64 | 62.73 | 63.39 | 2,088,324 | -0.05(-0.08%) |
Sep 18, 2023 | 62.31 | 64.03 | 62.15 | 63.44 | 2,706,661 | +1.28(+2.05%) |
Sep 15, 2023 | 61.43 | 62.91 | 61.20 | 62.16 | 5,221,293 | +0.75(+1.22%) |
Sep 14, 2023 | 61.16 | 61.86 | 60.59 | 61.41 | 3,712,310 | +0.97(+1.60%) |
Sep 13, 2023 | 59.81 | 60.68 | 59.55 | 60.44 | 4,056,671 | +0.71(+1.19%) |
Sep 12, 2023 | 58.94 | 60.22 | 58.89 | 59.74 | 11,580,745 | -1.88(-3.06%) |
Sep 11, 2023 | 62.34 | 62.65 | 61.44 | 61.62 | 536,793 | -0.04(-0.06%) |
Sep 08, 2023 | 62.59 | 62.92 | 61.51 | 61.66 | 1,270,522 | -0.22(-0.35%) |
Sep 07, 2023 | 61.54 | 63.03 | 61.54 | 61.88 | 1,114,065 | -0.14(-0.23%) |
Sep 06, 2023 | 62.69 | 63.31 | 61.23 | 62.02 | 1,604,366 | +1.82(+3.03%) |
Sep 05, 2023 | 61.03 | 61.08 | 60.03 | 60.20 | 955,084 | -1.16(-1.89%) |
Sep 01, 2023 | 61.87 | 62.17 | 60.90 | 61.35 | 917,646 | +0.00(+0.00%) |
Aug 31, 2023 | 60.64 | 61.55 | 60.31 | 61.35 | 2,909,059 | +1.29(+2.14%) |
Aug 30, 2023 | 60.71 | 61.08 | 60.07 | 60.07 | 689,328 | -0.84(-1.38%) |
Aug 29, 2023 | 61.27 | 61.41 | 60.50 | 60.90 | 1,042,513 | -0.28(-0.46%) |
Aug 28, 2023 | 60.42 | 61.87 | 60.33 | 61.18 | 552,436 | +0.76(+1.25%) |
Aug 25, 2023 | 60.86 | 60.90 | 59.69 | 60.42 | 622,024 | -0.24(-0.39%) |
Aug 24, 2023 | 61.26 | 62.05 | 60.66 | 60.66 | 794,358 | -0.98(-1.59%) |
Aug 23, 2023 | 61.39 | 61.97 | 61.09 | 61.64 | 568,896 | +0.35(+0.57%) |
Aug 22, 2023 | 62.06 | 62.12 | 61.11 | 61.29 | 658,017 | -0.35(-0.57%) |
Aug 21, 2023 | 61.44 | 61.83 | 60.75 | 61.64 | 575,458 | +0.52(+0.85%) |
Aug 18, 2023 | 59.82 | 61.17 | 59.57 | 61.12 | 576,410 | +0.66(+1.09%) |
Aug 17, 2023 | 61.39 | 61.81 | 60.45 | 60.46 | 545,417 | -0.87(-1.41%) |
Aug 16, 2023 | 61.89 | 62.36 | 61.29 | 61.33 | 460,186 | -0.45(-0.73%) |
Aug 15, 2023 | 61.68 | 62.65 | 61.68 | 61.78 | 782,649 | -0.47(-0.75%) |
Aug 14, 2023 | 61.88 | 62.73 | 61.57 | 62.25 | 518,139 | -0.21(-0.34%) |
Aug 11, 2023 | 62.54 | 62.99 | 61.78 | 62.46 | 696,015 | -0.49(-0.78%) |
Aug 10, 2023 | 63.25 | 64.03 | 62.77 | 62.95 | 443,150 | +0.19(+0.30%) |
Aug 09, 2023 | 63.74 | 64.08 | 62.70 | 62.76 | 870,648 | -1.07(-1.67%) |
Aug 08, 2023 | 63.49 | 64.40 | 63.34 | 63.83 | 578,336 | -0.77(-1.19%) |
Aug 07, 2023 | 63.93 | 64.74 | 63.93 | 64.59 | 459,692 | +0.70(+1.09%) |
Aug 04, 2023 | 62.92 | 64.60 | 62.86 | 63.90 | 742,346 | +0.98(+1.55%) |
Aug 03, 2023 | 62.68 | 63.51 | 62.35 | 62.92 | 606,439 | -0.25(-0.39%) |
Aug 02, 2023 | 63.79 | 63.79 | 62.82 | 63.17 | 895,404 | -1.52(-2.34%) |