Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 51.70 | 53.10 | 51.35 | 53.00 | 772,810 | +1.71(+3.32%) |
Oct 30, 2023 | 49.81 | 51.70 | 49.42 | 51.30 | 788,386 | +2.48(+5.08%) |
Oct 27, 2023 | 51.49 | 51.59 | 48.32 | 48.82 | 1,492,229 | -2.93(-5.65%) |
Oct 26, 2023 | 51.59 | 53.12 | 51.36 | 51.74 | 1,020,349 | -0.38(-0.72%) |
Oct 25, 2023 | 52.11 | 53.10 | 51.58 | 52.12 | 747,700 | -0.50(-0.94%) |
Oct 24, 2023 | 52.31 | 53.30 | 51.81 | 52.62 | 646,528 | +1.10(+2.14%) |
Oct 23, 2023 | 52.13 | 53.32 | 51.45 | 51.52 | 887,021 | -1.17(-2.22%) |
Oct 20, 2023 | 54.91 | 55.38 | 52.41 | 52.69 | 988,490 | -2.64(-4.77%) |
Oct 19, 2023 | 57.44 | 58.06 | 55.05 | 55.32 | 1,117,735 | -2.21(-3.84%) |
Oct 18, 2023 | 59.68 | 59.84 | 57.18 | 57.53 | 721,260 | -3.11(-5.13%) |
Oct 17, 2023 | 58.89 | 61.77 | 58.88 | 60.65 | 637,418 | +1.02(+1.71%) |
Oct 16, 2023 | 59.13 | 60.63 | 58.87 | 59.63 | 588,655 | +1.70(+2.93%) |
Oct 13, 2023 | 58.80 | 60.29 | 57.05 | 57.93 | 1,211,436 | +0.28(+0.48%) |
Oct 12, 2023 | 59.26 | 59.26 | 56.49 | 57.65 | 579,654 | -1.15(-1.96%) |
Oct 11, 2023 | 59.16 | 59.79 | 57.53 | 58.80 | 537,700 | +0.24(+0.41%) |
Oct 10, 2023 | 57.99 | 59.68 | 57.79 | 58.57 | 920,975 | +1.30(+2.27%) |
Oct 09, 2023 | 55.70 | 57.69 | 55.58 | 57.27 | 718,898 | +0.00(+0.00%) |
Oct 06, 2023 | 55.19 | 58.20 | 54.54 | 57.27 | 841,697 | +1.42(+2.54%) |
Oct 05, 2023 | 54.77 | 56.15 | 54.32 | 55.85 | 796,096 | +0.74(+1.35%) |
Oct 04, 2023 | 54.11 | 55.26 | 53.17 | 55.11 | 767,931 | +1.22(+2.26%) |
Oct 03, 2023 | 55.83 | 56.29 | 53.35 | 53.89 | 1,005,687 | -2.84(-5.00%) |
Oct 02, 2023 | 57.66 | 58.03 | 55.77 | 56.72 | 960,765 | -1.56(-2.67%) |
Sep 29, 2023 | 60.90 | 60.96 | 57.76 | 58.28 | 1,036,467 | -1.53(-2.55%) |
Sep 28, 2023 | 58.78 | 60.52 | 58.73 | 59.81 | 786,170 | +1.11(+1.89%) |
Sep 27, 2023 | 59.51 | 59.51 | 57.18 | 58.70 | 733,178 | -0.31(-0.52%) |
Sep 26, 2023 | 60.07 | 60.82 | 58.68 | 59.00 | 651,925 | -2.46(-4.00%) |
Sep 25, 2023 | 60.54 | 61.52 | 60.68 | 61.46 | 426,771 | +0.26(+0.42%) |
Sep 22, 2023 | 62.80 | 62.90 | 61.09 | 61.20 | 553,040 | -1.41(-2.25%) |
Sep 21, 2023 | 65.03 | 65.03 | 62.60 | 62.61 | 754,028 | -3.26(-4.95%) |
Sep 20, 2023 | 67.89 | 68.52 | 65.78 | 65.87 | 436,665 | -1.42(-2.11%) |
Sep 19, 2023 | 67.59 | 67.99 | 65.95 | 67.29 | 381,468 | -0.25(-0.38%) |
Sep 18, 2023 | 66.87 | 67.73 | 66.07 | 67.55 | 447,371 | +0.68(+1.02%) |
Sep 15, 2023 | 66.85 | 68.18 | 66.61 | 66.87 | 451,946 | -1.16(-1.70%) |
Sep 14, 2023 | 67.51 | 68.36 | 66.63 | 68.02 | 554,857 | +1.77(+2.67%) |
Sep 13, 2023 | 66.96 | 67.43 | 65.55 | 66.25 | 423,395 | -0.26(-0.39%) |
Sep 12, 2023 | 64.86 | 67.66 | 64.70 | 66.51 | 581,724 | +1.63(+2.51%) |
Sep 11, 2023 | 64.95 | 66.00 | 64.55 | 64.88 | 393,695 | +0.69(+1.08%) |
Sep 08, 2023 | 63.86 | 64.54 | 63.18 | 64.19 | 301,636 | +0.28(+0.43%) |
Sep 07, 2023 | 63.60 | 64.63 | 63.27 | 63.91 | 522,721 | -0.35(-0.54%) |
Sep 06, 2023 | 64.00 | 64.76 | 62.95 | 64.26 | 499,027 | -0.30(-0.46%) |
Sep 05, 2023 | 66.25 | 67.07 | 64.51 | 64.56 | 501,212 | -1.92(-2.88%) |
Sep 01, 2023 | 66.03 | 67.11 | 65.86 | 66.47 | 626,353 | +1.48(+2.28%) |
Aug 31, 2023 | 66.11 | 66.18 | 64.66 | 64.99 | 459,417 | -0.78(-1.19%) |
Aug 30, 2023 | 65.66 | 66.79 | 65.29 | 65.77 | 528,118 | +0.29(+0.44%) |
Aug 29, 2023 | 63.71 | 65.56 | 63.39 | 65.48 | 714,898 | +1.68(+2.63%) |
Aug 28, 2023 | 63.44 | 64.46 | 63.24 | 63.81 | 650,027 | +1.11(+1.76%) |
Aug 25, 2023 | 62.72 | 63.52 | 61.32 | 62.70 | 845,746 | +0.60(+0.97%) |
Aug 24, 2023 | 62.33 | 64.63 | 62.07 | 62.10 | 605,450 | -0.48(-0.77%) |
Aug 23, 2023 | 61.16 | 62.70 | 60.96 | 62.58 | 687,823 | +1.63(+2.67%) |
Aug 22, 2023 | 62.77 | 62.96 | 60.63 | 60.95 | 762,276 | -1.73(-2.76%) |
Aug 21, 2023 | 63.22 | 63.53 | 61.19 | 62.68 | 807,941 | -0.13(-0.20%) |
Aug 18, 2023 | 61.74 | 63.48 | 61.47 | 62.81 | 764,242 | -0.22(-0.34%) |
Aug 17, 2023 | 64.60 | 64.89 | 62.54 | 63.03 | 780,258 | -1.07(-1.66%) |
Aug 16, 2023 | 63.86 | 65.46 | 63.85 | 64.09 | 709,071 | -0.40(-0.63%) |
Aug 15, 2023 | 66.32 | 66.60 | 64.14 | 64.50 | 1,157,121 | -3.64(-5.35%) |
Aug 14, 2023 | 67.97 | 68.53 | 67.22 | 68.14 | 591,972 | -0.44(-0.65%) |
Aug 11, 2023 | 67.40 | 68.92 | 67.02 | 68.58 | 634,667 | +0.38(+0.55%) |
Aug 10, 2023 | 69.13 | 70.60 | 67.72 | 68.21 | 1,399,944 | +0.15(+0.22%) |
Aug 09, 2023 | 69.43 | 70.12 | 67.90 | 68.06 | 1,300,140 | -1.60(-2.30%) |
Aug 08, 2023 | 68.51 | 69.79 | 67.17 | 69.66 | 1,501,707 | -1.88(-2.62%) |
Aug 07, 2023 | 69.84 | 71.98 | 69.84 | 71.54 | 947,870 | +2.74(+3.98%) |
Aug 04, 2023 | 69.59 | 71.43 | 68.55 | 68.80 | 1,003,459 | -0.80(-1.15%) |
Aug 03, 2023 | 68.15 | 70.10 | 67.71 | 69.60 | 893,780 | +0.10(+0.14%) |
Aug 02, 2023 | 69.70 | 70.30 | 68.39 | 69.50 | 1,837,352 | -1.93(-2.70%) |