Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 55.43 | 55.55 | 54.87 | 54.96 | 936,475 | -0.30(-0.54%) |
Oct 30, 2023 | 54.96 | 55.50 | 54.10 | 55.26 | 861,938 | +0.98(+1.81%) |
Oct 27, 2023 | 55.28 | 55.56 | 54.24 | 54.27 | 1,462,304 | -0.74(-1.34%) |
Oct 26, 2023 | 53.86 | 55.34 | 53.08 | 55.01 | 1,934,351 | +1.44(+2.69%) |
Oct 25, 2023 | 53.69 | 57.09 | 52.14 | 53.56 | 3,303,610 | -7.14(-11.76%) |
Oct 24, 2023 | 60.31 | 60.94 | 60.02 | 60.71 | 1,373,843 | +0.63(+1.04%) |
Oct 23, 2023 | 59.20 | 60.65 | 59.00 | 60.08 | 1,074,906 | +0.86(+1.44%) |
Oct 20, 2023 | 59.41 | 59.74 | 59.05 | 59.22 | 800,124 | -0.27(-0.45%) |
Oct 19, 2023 | 59.72 | 60.61 | 59.18 | 59.49 | 811,003 | -0.27(-0.45%) |
Oct 18, 2023 | 59.78 | 60.61 | 59.46 | 59.76 | 849,948 | -0.51(-0.84%) |
Oct 17, 2023 | 59.24 | 60.80 | 59.24 | 60.27 | 763,175 | +0.82(+1.37%) |
Oct 16, 2023 | 59.27 | 59.77 | 59.04 | 59.45 | 633,884 | +0.75(+1.27%) |
Oct 13, 2023 | 59.23 | 59.76 | 58.58 | 58.71 | 632,446 | -0.67(-1.12%) |
Oct 12, 2023 | 60.73 | 60.95 | 58.93 | 59.37 | 529,354 | -1.28(-2.12%) |
Oct 11, 2023 | 60.39 | 60.93 | 60.35 | 60.66 | 455,791 | +0.45(+0.74%) |
Oct 10, 2023 | 59.96 | 60.73 | 59.89 | 60.21 | 435,877 | +0.61(+1.02%) |
Oct 09, 2023 | 58.14 | 59.69 | 57.56 | 59.60 | 503,430 | +1.11(+1.90%) |
Oct 06, 2023 | 57.63 | 59.27 | 57.35 | 58.49 | 684,210 | +0.60(+1.03%) |
Oct 05, 2023 | 58.31 | 58.46 | 57.63 | 57.89 | 524,571 | -0.32(-0.55%) |
Oct 04, 2023 | 59.03 | 59.26 | 57.95 | 58.21 | 727,678 | -0.59(-1.00%) |
Oct 03, 2023 | 59.36 | 59.61 | 58.57 | 58.80 | 818,297 | -0.86(-1.43%) |
Oct 02, 2023 | 60.21 | 60.72 | 59.44 | 59.65 | 856,173 | -0.86(-1.41%) |
Sep 29, 2023 | 60.86 | 61.11 | 60.45 | 60.51 | 740,120 | +0.15(+0.25%) |
Sep 28, 2023 | 59.90 | 60.68 | 59.50 | 60.36 | 809,972 | +0.43(+0.71%) |
Sep 27, 2023 | 60.23 | 60.45 | 59.43 | 59.93 | 767,819 | +0.01(+0.02%) |
Sep 26, 2023 | 59.79 | 60.39 | 59.79 | 59.92 | 651,867 | -0.17(-0.28%) |
Sep 25, 2023 | 59.96 | 60.44 | 59.86 | 60.09 | 795,181 | -0.38(-0.62%) |
Sep 22, 2023 | 61.57 | 61.86 | 60.42 | 60.47 | 681,459 | -0.89(-1.44%) |
Sep 21, 2023 | 61.90 | 62.16 | 61.33 | 61.35 | 947,924 | -1.06(-1.71%) |
Sep 20, 2023 | 63.22 | 63.75 | 62.37 | 62.42 | 942,738 | -0.57(-0.90%) |
Sep 19, 2023 | 63.61 | 63.96 | 62.71 | 62.98 | 949,719 | -1.06(-1.66%) |
Sep 18, 2023 | 64.26 | 64.77 | 64.01 | 64.05 | 550,245 | -0.30(-0.46%) |
Sep 15, 2023 | 64.49 | 65.07 | 63.95 | 64.35 | 2,545,308 | -0.26(-0.40%) |
Sep 14, 2023 | 63.96 | 64.75 | 63.34 | 64.61 | 1,109,410 | +1.57(+2.49%) |
Sep 13, 2023 | 63.27 | 63.86 | 62.86 | 63.03 | 970,364 | -0.43(-0.67%) |
Sep 12, 2023 | 62.92 | 63.91 | 62.91 | 63.46 | 796,210 | +0.31(+0.49%) |
Sep 11, 2023 | 64.73 | 64.94 | 62.66 | 63.15 | 1,125,709 | -1.12(-1.74%) |
Sep 08, 2023 | 64.21 | 65.10 | 64.06 | 64.27 | 910,195 | +0.28(+0.43%) |
Sep 07, 2023 | 64.53 | 64.75 | 63.89 | 64.00 | 989,776 | -0.75(-1.16%) |
Sep 06, 2023 | 65.09 | 65.49 | 64.42 | 64.75 | 875,309 | -0.58(-0.88%) |
Sep 05, 2023 | 66.65 | 66.65 | 64.72 | 65.33 | 808,776 | -1.78(-2.65%) |
Sep 01, 2023 | 66.72 | 67.22 | 66.63 | 67.10 | 587,666 | +0.75(+1.14%) |
Aug 31, 2023 | 66.13 | 66.81 | 66.05 | 66.35 | 760,505 | +0.41(+0.62%) |
Aug 30, 2023 | 65.80 | 66.35 | 65.75 | 65.94 | 399,612 | +0.27(+0.41%) |
Aug 29, 2023 | 64.74 | 65.78 | 64.67 | 65.67 | 632,951 | +0.77(+1.19%) |
Aug 28, 2023 | 64.73 | 65.32 | 64.60 | 64.90 | 427,226 | +0.34(+0.52%) |
Aug 25, 2023 | 64.67 | 64.99 | 64.21 | 64.56 | 404,282 | +0.03(+0.05%) |
Aug 24, 2023 | 64.86 | 65.42 | 64.44 | 64.53 | 484,813 | -0.58(-0.88%) |
Aug 23, 2023 | 64.30 | 65.29 | 63.96 | 65.11 | 424,461 | +0.81(+1.27%) |
Aug 22, 2023 | 64.46 | 64.73 | 63.85 | 64.29 | 602,363 | -0.10(-0.15%) |
Aug 21, 2023 | 64.45 | 64.80 | 64.06 | 64.39 | 663,050 | +0.10(+0.15%) |
Aug 18, 2023 | 63.67 | 65.03 | 63.47 | 64.29 | 695,755 | +0.05(+0.08%) |
Aug 17, 2023 | 65.52 | 65.66 | 64.02 | 64.24 | 896,760 | -1.24(-1.89%) |
Aug 16, 2023 | 66.02 | 66.48 | 65.46 | 65.48 | 612,255 | -0.69(-1.05%) |
Aug 15, 2023 | 66.58 | 66.58 | 65.93 | 66.18 | 695,821 | -0.75(-1.13%) |
Aug 14, 2023 | 66.30 | 66.98 | 65.69 | 66.93 | 653,421 | +0.15(+0.22%) |
Aug 11, 2023 | 66.73 | 66.89 | 66.16 | 66.78 | 741,953 | -0.41(-0.61%) |
Aug 10, 2023 | 67.01 | 67.53 | 66.89 | 67.19 | 889,630 | +0.48(+0.71%) |
Aug 09, 2023 | 67.18 | 67.71 | 66.64 | 66.71 | 665,375 | -0.22(-0.33%) |
Aug 08, 2023 | 66.23 | 66.99 | 66.23 | 66.93 | 822,243 | +0.12(+0.18%) |
Aug 07, 2023 | 66.03 | 67.00 | 66.01 | 66.81 | 650,849 | +0.61(+0.91%) |
Aug 04, 2023 | 67.00 | 67.33 | 65.71 | 66.21 | 848,681 | -0.34(-0.51%) |
Aug 03, 2023 | 66.38 | 66.83 | 65.61 | 66.55 | 789,006 | -0.72(-1.08%) |
Aug 02, 2023 | 66.78 | 67.62 | 66.09 | 67.27 | 599,103 | -0.17(-0.25%) |