Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 55.77 | 55.92 | 55.54 | 55.91 | 38,169 | +0.03(+0.05%) |
Oct 30, 2023 | 55.64 | 56.03 | 55.52 | 55.88 | 95,120 | +0.69(+1.25%) |
Oct 27, 2023 | 55.74 | 55.74 | 55.09 | 55.18 | 25,177 | -0.27(-0.49%) |
Oct 26, 2023 | 56.04 | 56.06 | 55.22 | 55.46 | 59,870 | -0.69(-1.22%) |
Oct 25, 2023 | 57.11 | 57.11 | 56.11 | 56.15 | 32,361 | -1.00(-1.74%) |
Oct 24, 2023 | 56.98 | 57.35 | 56.81 | 57.14 | 139,050 | +0.43(+0.76%) |
Oct 23, 2023 | 56.27 | 57.05 | 56.12 | 56.71 | 389,669 | +0.39(+0.69%) |
Oct 20, 2023 | 56.98 | 56.98 | 56.32 | 56.32 | 13,882 | -0.78(-1.36%) |
Oct 19, 2023 | 57.87 | 57.89 | 57.09 | 57.10 | 66,159 | -0.50(-0.86%) |
Oct 18, 2023 | 58.16 | 58.16 | 57.48 | 57.60 | 16,935 | -0.95(-1.62%) |
Oct 17, 2023 | 58.19 | 58.75 | 58.11 | 58.55 | 13,531 | -0.20(-0.35%) |
Oct 16, 2023 | 58.30 | 58.81 | 58.30 | 58.75 | 68,914 | +0.75(+1.29%) |
Oct 13, 2023 | 58.78 | 58.99 | 57.90 | 58.00 | 89,479 | -0.68(-1.16%) |
Oct 12, 2023 | 58.99 | 59.25 | 58.47 | 58.68 | 12,053 | -0.27(-0.46%) |
Oct 11, 2023 | 58.75 | 58.95 | 58.47 | 58.95 | 38,968 | +0.46(+0.78%) |
Oct 10, 2023 | 58.16 | 58.83 | 58.13 | 58.50 | 22,906 | +0.58(+1.00%) |
Oct 09, 2023 | 57.44 | 58.07 | 57.35 | 57.92 | 17,932 | +0.24(+0.41%) |
Oct 06, 2023 | 56.46 | 57.86 | 56.31 | 57.68 | 35,539 | +1.03(+1.81%) |
Oct 05, 2023 | 56.65 | 56.87 | 56.26 | 56.65 | 38,072 | -0.02(-0.04%) |
Oct 04, 2023 | 56.29 | 56.72 | 56.15 | 56.67 | 19,828 | +0.46(+0.81%) |
Oct 03, 2023 | 56.69 | 56.89 | 56.05 | 56.21 | 31,262 | -0.83(-1.45%) |
Oct 02, 2023 | 57.11 | 57.32 | 56.66 | 57.04 | 30,148 | -0.00(-0.00%) |
Sep 29, 2023 | 57.90 | 57.90 | 56.90 | 57.04 | 25,019 | -0.51(-0.88%) |
Sep 28, 2023 | 57.05 | 57.83 | 57.03 | 57.55 | 159,926 | +0.59(+1.03%) |
Sep 27, 2023 | 56.99 | 57.11 | 56.48 | 56.96 | 12,809 | +0.20(+0.35%) |
Sep 26, 2023 | 57.12 | 57.18 | 56.68 | 56.76 | 12,130 | -0.62(-1.08%) |
Sep 25, 2023 | 57.01 | 57.38 | 57.24 | 57.38 | 25,160 | +0.16(+0.28%) |
Sep 22, 2023 | 57.20 | 57.49 | 57.12 | 57.22 | 18,272 | +0.24(+0.42%) |
Sep 21, 2023 | 57.51 | 57.56 | 56.98 | 56.98 | 38,134 | -1.14(-1.95%) |
Sep 20, 2023 | 58.76 | 58.94 | 58.12 | 58.12 | 16,151 | -0.55(-0.94%) |
Sep 19, 2023 | 58.70 | 58.70 | 58.26 | 58.67 | 14,240 | -0.08(-0.13%) |
Sep 18, 2023 | 58.56 | 58.92 | 58.56 | 58.74 | 17,037 | +0.10(+0.17%) |
Sep 15, 2023 | 59.30 | 59.30 | 58.65 | 58.65 | 19,654 | -0.77(-1.30%) |
Sep 14, 2023 | 59.22 | 59.45 | 59.21 | 59.42 | 13,879 | +0.57(+0.96%) |
Sep 13, 2023 | 59.07 | 59.07 | 58.71 | 58.85 | 57,756 | -0.29(-0.49%) |
Sep 12, 2023 | 58.75 | 59.24 | 58.75 | 59.14 | 131,698 | +0.55(+0.93%) |
Sep 11, 2023 | 58.90 | 59.03 | 58.60 | 58.60 | 26,273 | -0.05(-0.08%) |
Sep 08, 2023 | 58.45 | 58.89 | 58.45 | 58.64 | 87,587 | +0.45(+0.77%) |
Sep 07, 2023 | 57.98 | 58.40 | 57.98 | 58.20 | 12,167 | +0.28(+0.49%) |
Sep 06, 2023 | 57.95 | 57.95 | 57.56 | 57.91 | 22,108 | -0.17(-0.29%) |
Sep 05, 2023 | 58.39 | 58.51 | 57.96 | 58.08 | 33,865 | -0.22(-0.37%) |
Sep 01, 2023 | 58.13 | 58.42 | 58.12 | 58.30 | 81,722 | +0.54(+0.94%) |
Aug 31, 2023 | 58.04 | 58.04 | 57.76 | 57.76 | 20,432 | -0.21(-0.36%) |
Aug 30, 2023 | 57.92 | 58.19 | 57.92 | 57.96 | 19,290 | +0.06(+0.11%) |
Aug 29, 2023 | 57.66 | 57.91 | 57.46 | 57.90 | 15,382 | +0.28(+0.49%) |
Aug 28, 2023 | 57.45 | 57.76 | 57.43 | 57.62 | 15,904 | +0.24(+0.42%) |
Aug 25, 2023 | 57.27 | 57.63 | 57.02 | 57.38 | 47,991 | +0.35(+0.62%) |
Aug 24, 2023 | 57.28 | 57.43 | 57.03 | 57.03 | 136,039 | -0.40(-0.69%) |
Aug 23, 2023 | 57.34 | 57.52 | 57.21 | 57.43 | 66,535 | +0.15(+0.26%) |
Aug 22, 2023 | 57.64 | 57.64 | 57.22 | 57.28 | 10,229 | -0.28(-0.48%) |
Aug 21, 2023 | 57.64 | 57.73 | 57.26 | 57.56 | 13,468 | +0.02(+0.03%) |
Aug 18, 2023 | 57.01 | 57.62 | 56.84 | 57.54 | 14,821 | +0.26(+0.46%) |
Aug 17, 2023 | 57.57 | 57.79 | 57.23 | 57.28 | 10,109 | -0.18(-0.31%) |
Aug 16, 2023 | 57.65 | 57.99 | 57.38 | 57.46 | 20,380 | -0.18(-0.31%) |
Aug 15, 2023 | 57.96 | 57.96 | 57.56 | 57.64 | 14,130 | -0.63(-1.09%) |
Aug 14, 2023 | 58.10 | 58.27 | 57.96 | 58.27 | 13,294 | +0.25(+0.43%) |
Aug 11, 2023 | 57.54 | 58.09 | 57.54 | 58.02 | 20,743 | +0.52(+0.90%) |
Aug 10, 2023 | 57.67 | 57.98 | 57.45 | 57.50 | 12,894 | -0.00(-0.01%) |
Aug 09, 2023 | 57.32 | 57.85 | 57.32 | 57.51 | 22,011 | +0.22(+0.38%) |
Aug 08, 2023 | 56.80 | 57.29 | 56.80 | 57.29 | 30,844 | +0.78(+1.39%) |
Aug 07, 2023 | 56.23 | 56.59 | 56.23 | 56.51 | 68,477 | +0.52(+0.92%) |
Aug 04, 2023 | 56.47 | 56.61 | 55.99 | 55.99 | 13,242 | -0.23(-0.41%) |
Aug 03, 2023 | 56.14 | 56.47 | 56.01 | 56.22 | 16,557 | -0.01(-0.02%) |
Aug 02, 2023 | 56.32 | 56.43 | 56.13 | 56.23 | 21,144 | -0.15(-0.27%) |