Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 55.79 | 57.95 | 55.60 | 57.76 | 890,383 | +2.24(+4.03%) |
Oct 30, 2023 | 55.42 | 56.00 | 55.16 | 55.52 | 967,725 | +0.50(+0.91%) |
Oct 27, 2023 | 55.37 | 55.92 | 54.70 | 55.02 | 563,376 | -0.30(-0.54%) |
Oct 26, 2023 | 56.26 | 56.59 | 55.29 | 55.32 | 712,980 | -0.76(-1.36%) |
Oct 25, 2023 | 55.08 | 56.18 | 54.73 | 56.08 | 781,029 | +0.80(+1.45%) |
Oct 24, 2023 | 55.52 | 56.03 | 55.21 | 55.28 | 553,174 | +0.25(+0.45%) |
Oct 23, 2023 | 55.08 | 55.88 | 54.86 | 55.03 | 572,178 | -0.60(-1.08%) |
Oct 20, 2023 | 56.20 | 56.30 | 55.00 | 55.63 | 840,039 | -0.43(-0.77%) |
Oct 19, 2023 | 56.13 | 56.98 | 55.98 | 56.06 | 761,307 | +0.29(+0.52%) |
Oct 18, 2023 | 55.91 | 55.94 | 55.06 | 55.77 | 585,473 | -0.34(-0.61%) |
Oct 17, 2023 | 54.79 | 56.42 | 54.79 | 56.11 | 999,455 | +1.09(+1.98%) |
Oct 16, 2023 | 54.19 | 55.45 | 53.63 | 55.02 | 881,413 | +1.35(+2.52%) |
Oct 13, 2023 | 53.22 | 53.97 | 53.13 | 53.67 | 864,993 | +0.38(+0.71%) |
Oct 12, 2023 | 56.01 | 56.01 | 52.92 | 53.29 | 1,167,608 | -2.65(-4.74%) |
Oct 11, 2023 | 56.48 | 56.90 | 55.60 | 55.94 | 608,303 | -0.32(-0.57%) |
Oct 10, 2023 | 55.48 | 56.65 | 55.48 | 56.26 | 828,925 | +1.12(+2.03%) |
Oct 09, 2023 | 54.89 | 55.69 | 54.74 | 55.14 | 637,458 | -0.24(-0.43%) |
Oct 06, 2023 | 55.29 | 55.83 | 54.38 | 55.38 | 1,308,064 | -0.08(-0.14%) |
Oct 05, 2023 | 56.66 | 57.10 | 55.44 | 55.46 | 1,271,995 | -1.29(-2.27%) |
Oct 04, 2023 | 56.59 | 57.32 | 56.00 | 56.75 | 835,674 | +0.48(+0.85%) |
Oct 03, 2023 | 58.21 | 58.53 | 56.11 | 56.27 | 955,791 | -2.46(-4.19%) |
Oct 02, 2023 | 58.87 | 59.39 | 58.40 | 58.73 | 847,848 | -0.13(-0.22%) |
Sep 29, 2023 | 59.38 | 59.68 | 58.78 | 58.86 | 855,761 | -0.23(-0.39%) |
Sep 28, 2023 | 58.55 | 59.24 | 58.55 | 59.09 | 851,231 | +0.63(+1.08%) |
Sep 27, 2023 | 59.27 | 59.53 | 58.39 | 58.46 | 639,838 | -0.79(-1.33%) |
Sep 26, 2023 | 60.05 | 60.35 | 59.18 | 59.25 | 896,909 | -1.21(-2.00%) |
Sep 25, 2023 | 59.63 | 60.62 | 60.43 | 60.46 | 634,694 | +0.48(+0.80%) |
Sep 22, 2023 | 60.36 | 60.69 | 59.90 | 59.98 | 689,314 | -0.22(-0.37%) |
Sep 21, 2023 | 61.32 | 61.38 | 60.18 | 60.20 | 866,099 | -1.33(-2.16%) |
Sep 20, 2023 | 61.34 | 62.17 | 61.34 | 61.53 | 825,422 | +0.28(+0.46%) |
Sep 19, 2023 | 61.34 | 61.81 | 60.54 | 61.25 | 835,066 | -0.08(-0.13%) |
Sep 18, 2023 | 60.49 | 61.87 | 60.34 | 61.33 | 1,067,976 | +0.88(+1.46%) |
Sep 15, 2023 | 59.96 | 60.75 | 59.83 | 60.45 | 2,913,821 | +0.57(+0.95%) |
Sep 14, 2023 | 60.00 | 60.35 | 59.37 | 59.88 | 973,700 | +0.43(+0.72%) |
Sep 13, 2023 | 59.32 | 59.95 | 58.98 | 59.45 | 688,081 | -0.10(-0.17%) |
Sep 12, 2023 | 59.23 | 59.74 | 58.66 | 59.55 | 807,039 | +0.28(+0.47%) |
Sep 11, 2023 | 59.14 | 59.94 | 58.88 | 59.27 | 774,384 | +0.15(+0.25%) |
Sep 08, 2023 | 59.35 | 59.66 | 58.97 | 59.12 | 730,617 | -0.21(-0.35%) |
Sep 07, 2023 | 59.73 | 59.99 | 59.04 | 59.33 | 929,545 | -0.50(-0.84%) |
Sep 06, 2023 | 60.25 | 60.63 | 59.55 | 59.83 | 874,554 | -0.28(-0.47%) |
Sep 05, 2023 | 61.45 | 61.70 | 59.70 | 60.11 | 1,296,900 | -2.23(-3.58%) |
Sep 01, 2023 | 62.27 | 62.98 | 62.22 | 62.34 | 704,622 | +0.21(+0.34%) |
Aug 31, 2023 | 62.00 | 62.54 | 61.94 | 62.13 | 771,238 | -0.24(-0.38%) |
Aug 30, 2023 | 62.27 | 62.94 | 62.26 | 62.37 | 535,477 | +0.05(+0.08%) |
Aug 29, 2023 | 61.84 | 62.32 | 61.08 | 62.32 | 483,816 | +0.51(+0.83%) |
Aug 28, 2023 | 61.32 | 61.83 | 61.26 | 61.81 | 468,246 | +0.81(+1.33%) |
Aug 25, 2023 | 61.70 | 61.86 | 60.21 | 61.00 | 837,841 | -0.25(-0.41%) |
Aug 24, 2023 | 61.53 | 62.06 | 61.24 | 61.25 | 702,013 | -0.41(-0.66%) |
Aug 23, 2023 | 60.94 | 61.74 | 60.86 | 61.66 | 660,930 | +0.67(+1.10%) |
Aug 22, 2023 | 62.01 | 62.37 | 60.67 | 60.99 | 839,347 | -1.22(-1.96%) |
Aug 21, 2023 | 63.07 | 63.20 | 61.40 | 62.21 | 780,861 | -0.79(-1.25%) |
Aug 18, 2023 | 62.59 | 63.52 | 62.42 | 63.00 | 1,190,792 | +0.27(+0.43%) |
Aug 17, 2023 | 63.10 | 64.34 | 62.64 | 62.73 | 2,014,976 | +0.04(+0.06%) |
Aug 16, 2023 | 59.30 | 62.99 | 58.21 | 62.69 | 3,310,115 | +5.23(+9.10%) |
Aug 15, 2023 | 57.35 | 57.55 | 56.99 | 57.46 | 971,973 | -0.19(-0.33%) |
Aug 14, 2023 | 58.04 | 58.17 | 57.51 | 57.65 | 663,193 | -0.28(-0.48%) |
Aug 11, 2023 | 57.85 | 58.00 | 57.15 | 57.93 | 818,488 | +0.11(+0.19%) |
Aug 10, 2023 | 59.09 | 59.15 | 57.51 | 57.82 | 1,145,938 | -1.08(-1.83%) |
Aug 09, 2023 | 58.77 | 59.01 | 58.40 | 58.90 | 790,726 | +0.15(+0.26%) |
Aug 08, 2023 | 59.44 | 59.63 | 58.62 | 58.75 | 624,657 | -1.11(-1.85%) |
Aug 07, 2023 | 59.88 | 60.18 | 59.21 | 59.86 | 469,122 | +0.03(+0.05%) |
Aug 04, 2023 | 59.66 | 60.24 | 59.54 | 59.83 | 561,190 | +0.20(+0.34%) |
Aug 03, 2023 | 59.69 | 60.09 | 59.47 | 59.63 | 764,672 | -0.27(-0.45%) |
Aug 02, 2023 | 59.82 | 60.53 | 59.28 | 59.90 | 527,613 | -0.54(-0.89%) |