Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 62.62 | 62.88 | 62.35 | 62.88 | 2,328 | +0.11(+0.18%) |
Oct 30, 2023 | 62.88 | 62.88 | 62.11 | 62.77 | 1,430 | +0.34(+0.54%) |
Oct 27, 2023 | 64.19 | 64.19 | 62.34 | 62.44 | 2,666 | -0.95(-1.51%) |
Oct 26, 2023 | 63.35 | 63.39 | 63.35 | 63.39 | 670 | +0.11(+0.18%) |
Oct 25, 2023 | 63.43 | 63.59 | 63.07 | 63.28 | 18,967 | -0.17(-0.27%) |
Oct 24, 2023 | 63.41 | 63.45 | 63.41 | 63.45 | 580 | -0.16(-0.26%) |
Oct 23, 2023 | 63.72 | 63.85 | 63.61 | 63.61 | 1,658 | -0.35(-0.55%) |
Oct 20, 2023 | 63.97 | 63.97 | 63.97 | 63.97 | 249 | -0.76(-1.18%) |
Oct 19, 2023 | 64.39 | 64.73 | 64.39 | 64.73 | 402 | -0.04(-0.06%) |
Oct 18, 2023 | 64.96 | 64.96 | 64.76 | 64.76 | 289 | -0.29(-0.45%) |
Oct 17, 2023 | 65.06 | 65.06 | 65.06 | 65.06 | 213 | -0.07(-0.11%) |
Oct 16, 2023 | 65.74 | 65.74 | 64.67 | 65.13 | 642 | +0.51(+0.79%) |
Oct 13, 2023 | 64.83 | 64.86 | 64.62 | 64.62 | 2,258 | +0.59(+0.92%) |
Oct 12, 2023 | 64.07 | 64.07 | 63.83 | 64.03 | 1,135 | +0.14(+0.23%) |
Oct 11, 2023 | 63.65 | 63.88 | 63.64 | 63.88 | 491 | +0.59(+0.93%) |
Oct 10, 2023 | 63.35 | 63.52 | 63.30 | 63.30 | 1,400 | +0.40(+0.63%) |
Oct 09, 2023 | 63.02 | 63.08 | 62.82 | 62.90 | 637 | +1.13(+1.83%) |
Oct 06, 2023 | 61.07 | 61.77 | 61.07 | 61.77 | 935 | +0.65(+1.06%) |
Oct 05, 2023 | 61.02 | 61.12 | 61.02 | 61.12 | 1,839 | +0.63(+1.03%) |
Oct 04, 2023 | 60.30 | 60.50 | 60.15 | 60.50 | 1,071 | -0.31(-0.51%) |
Oct 03, 2023 | 61.07 | 61.07 | 60.33 | 60.81 | 1,538 | -0.70(-1.13%) |
Oct 02, 2023 | 61.45 | 61.58 | 61.45 | 61.50 | 878 | -1.68(-2.66%) |
Sep 29, 2023 | 64.34 | 64.34 | 62.99 | 63.18 | 22,965 | -0.59(-0.92%) |
Sep 28, 2023 | 63.46 | 63.77 | 63.46 | 63.77 | 237 | +0.21(+0.33%) |
Sep 27, 2023 | 63.50 | 63.60 | 63.40 | 63.56 | 2,654 | +0.77(+1.23%) |
Sep 26, 2023 | 62.97 | 63.09 | 62.78 | 62.79 | 17,543 | -1.16(-1.82%) |
Sep 25, 2023 | 63.93 | 63.95 | 63.93 | 63.95 | 555 | +0.25(+0.39%) |
Sep 22, 2023 | 63.65 | 64.00 | 63.65 | 63.70 | 2,062 | +0.50(+0.79%) |
Sep 21, 2023 | 63.59 | 63.59 | 63.20 | 63.20 | 257 | -1.04(-1.62%) |
Sep 20, 2023 | 64.69 | 64.69 | 64.24 | 64.24 | 819 | -0.07(-0.11%) |
Sep 19, 2023 | 64.51 | 64.51 | 64.31 | 64.31 | 1,016 | +0.00(+0.00%) |
Sep 18, 2023 | 64.16 | 64.32 | 64.16 | 64.31 | 5,766 | -0.30(-0.46%) |
Sep 15, 2023 | 64.54 | 64.61 | 64.54 | 64.61 | 1,208 | -0.00(-0.00%) |
Sep 14, 2023 | 64.52 | 64.61 | 64.32 | 64.61 | 4,495 | +0.97(+1.52%) |
Sep 13, 2023 | 63.53 | 63.64 | 63.52 | 63.64 | 3,405 | -0.27(-0.42%) |
Sep 12, 2023 | 63.94 | 64.00 | 63.55 | 63.91 | 444 | +1.17(+1.86%) |
Sep 11, 2023 | 62.69 | 62.74 | 62.69 | 62.74 | 286 | -0.24(-0.38%) |
Sep 08, 2023 | 63.01 | 63.01 | 62.98 | 62.98 | 301 | +0.31(+0.49%) |
Sep 07, 2023 | 62.53 | 62.79 | 62.53 | 62.67 | 6,667 | +0.25(+0.40%) |
Sep 06, 2023 | 62.44 | 62.44 | 62.39 | 62.42 | 714 | -1.72(-2.68%) |
Sep 05, 2023 | 64.04 | 64.14 | 64.04 | 64.14 | 596 | -0.16(-0.25%) |
Sep 01, 2023 | 64.29 | 64.50 | 64.29 | 64.30 | 2,251 | +0.45(+0.71%) |
Aug 31, 2023 | 63.97 | 63.97 | 63.82 | 63.85 | 12,061 | +0.01(+0.02%) |
Aug 30, 2023 | 63.85 | 63.88 | 63.84 | 63.84 | 936 | -0.02(-0.04%) |
Aug 29, 2023 | 63.47 | 63.86 | 63.47 | 63.86 | 1,250 | +0.41(+0.65%) |
Aug 28, 2023 | 63.12 | 63.90 | 63.12 | 63.45 | 1,058 | +0.38(+0.60%) |
Aug 25, 2023 | 63.10 | 63.12 | 63.07 | 63.07 | 560 | +0.32(+0.51%) |
Aug 24, 2023 | 62.89 | 63.11 | 62.75 | 62.75 | 2,166 | -0.32(-0.50%) |
Aug 23, 2023 | 62.62 | 63.40 | 62.62 | 63.07 | 1,436 | +0.05(+0.07%) |
Aug 22, 2023 | 63.11 | 63.33 | 62.94 | 63.02 | 2,925 | -0.20(-0.32%) |
Aug 21, 2023 | 63.49 | 63.49 | 63.06 | 63.22 | 1,733 | +0.06(+0.10%) |
Aug 18, 2023 | 63.12 | 63.16 | 63.12 | 63.16 | 196 | +0.32(+0.51%) |
Aug 17, 2023 | 62.84 | 62.84 | 62.84 | 62.84 | 113 | +0.07(+0.11%) |
Aug 16, 2023 | 62.99 | 62.99 | 62.61 | 62.77 | 913 | -0.13(-0.21%) |
Aug 15, 2023 | 63.51 | 63.51 | 62.80 | 62.91 | 1,518 | -0.67(-1.06%) |
Aug 14, 2023 | 64.20 | 64.21 | 63.45 | 63.58 | 1,424 | -0.38(-0.60%) |
Aug 11, 2023 | 63.87 | 64.03 | 63.87 | 63.96 | 2,356 | +0.35(+0.54%) |
Aug 10, 2023 | 63.99 | 64.31 | 63.59 | 63.61 | 2,685 | -0.14(-0.22%) |
Aug 09, 2023 | 63.58 | 64.01 | 63.54 | 63.75 | 3,518 | +0.43(+0.68%) |
Aug 08, 2023 | 62.55 | 63.33 | 62.55 | 63.33 | 878 | +0.10(+0.15%) |
Aug 07, 2023 | 63.23 | 63.23 | 63.23 | 63.23 | 292 | +0.23(+0.37%) |
Aug 04, 2023 | 63.70 | 64.16 | 63.00 | 63.00 | 1,062 | -0.21(-0.34%) |
Aug 03, 2023 | 63.33 | 63.60 | 63.02 | 63.21 | 1,464 | -0.19(-0.30%) |
Aug 02, 2023 | 62.79 | 63.62 | 62.79 | 63.40 | 2,514 | -0.32(-0.51%) |