Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 61.61 | 62.23 | 61.34 | 61.78 | 3,370,951 | +0.12(+0.20%) |
Oct 30, 2023 | 62.01 | 62.29 | 61.59 | 61.66 | 3,520,584 | +0.44(+0.72%) |
Oct 27, 2023 | 61.45 | 61.59 | 60.88 | 61.21 | 3,769,625 | +0.63(+1.05%) |
Oct 26, 2023 | 60.78 | 60.99 | 60.07 | 60.58 | 4,150,166 | -0.02(-0.03%) |
Oct 25, 2023 | 60.79 | 61.20 | 60.35 | 60.60 | 5,092,271 | +0.66(+1.11%) |
Oct 24, 2023 | 59.21 | 60.01 | 59.08 | 59.94 | 4,369,440 | +1.98(+3.41%) |
Oct 23, 2023 | 57.86 | 58.34 | 57.42 | 57.96 | 4,753,146 | -0.19(-0.33%) |
Oct 20, 2023 | 58.30 | 58.59 | 57.76 | 58.15 | 4,633,782 | -1.29(-2.16%) |
Oct 19, 2023 | 59.66 | 59.97 | 59.22 | 59.44 | 4,037,827 | -0.50(-0.83%) |
Oct 18, 2023 | 61.01 | 61.01 | 59.73 | 59.94 | 3,602,483 | -1.87(-3.03%) |
Oct 17, 2023 | 60.85 | 62.05 | 60.82 | 61.81 | 5,034,021 | +0.22(+0.36%) |
Oct 16, 2023 | 60.83 | 62.02 | 60.72 | 61.59 | 5,208,697 | +1.69(+2.82%) |
Oct 13, 2023 | 60.00 | 60.26 | 59.37 | 59.90 | 3,789,363 | -0.05(-0.08%) |
Oct 12, 2023 | 60.64 | 60.64 | 59.60 | 59.95 | 3,385,118 | -0.51(-0.84%) |
Oct 11, 2023 | 60.64 | 60.72 | 59.99 | 60.46 | 2,300,094 | +0.42(+0.70%) |
Oct 10, 2023 | 59.90 | 60.35 | 59.73 | 60.03 | 2,667,607 | +1.18(+2.01%) |
Oct 09, 2023 | 58.79 | 59.04 | 58.24 | 58.85 | 3,010,048 | -0.68(-1.15%) |
Oct 06, 2023 | 59.20 | 60.00 | 58.72 | 59.53 | 5,175,623 | +1.06(+1.81%) |
Oct 05, 2023 | 58.53 | 58.71 | 58.20 | 58.48 | 3,406,547 | +0.40(+0.69%) |
Oct 04, 2023 | 58.61 | 58.65 | 57.69 | 58.07 | 3,543,918 | -0.87(-1.48%) |
Oct 03, 2023 | 59.09 | 59.56 | 58.60 | 58.95 | 4,372,940 | -1.26(-2.09%) |
Oct 02, 2023 | 60.78 | 60.97 | 59.80 | 60.21 | 3,224,456 | -0.90(-1.48%) |
Sep 29, 2023 | 61.97 | 62.03 | 60.94 | 61.11 | 3,472,283 | -0.14(-0.24%) |
Sep 28, 2023 | 60.70 | 61.75 | 60.59 | 61.25 | 3,663,821 | +1.41(+2.36%) |
Sep 27, 2023 | 60.36 | 60.58 | 59.38 | 59.84 | 2,319,693 | +0.30(+0.50%) |
Sep 26, 2023 | 60.23 | 60.52 | 59.46 | 59.54 | 2,996,327 | -1.02(-1.68%) |
Sep 25, 2023 | 59.63 | 60.63 | 60.34 | 60.56 | 3,204,133 | -0.96(-1.56%) |
Sep 22, 2023 | 61.45 | 62.03 | 61.43 | 61.52 | 3,737,717 | +0.32(+0.52%) |
Sep 21, 2023 | 61.92 | 61.93 | 61.15 | 61.20 | 2,646,191 | -1.71(-2.72%) |
Sep 20, 2023 | 63.23 | 63.73 | 62.87 | 62.91 | 2,302,260 | +0.11(+0.17%) |
Sep 19, 2023 | 63.35 | 63.56 | 62.62 | 62.81 | 3,468,033 | +0.13(+0.21%) |
Sep 18, 2023 | 63.32 | 63.33 | 62.59 | 62.67 | 2,191,372 | -0.56(-0.88%) |
Sep 15, 2023 | 64.14 | 64.30 | 63.20 | 63.23 | 3,699,483 | -0.17(-0.27%) |
Sep 14, 2023 | 63.10 | 63.47 | 62.70 | 63.40 | 5,120,386 | +2.80(+4.63%) |
Sep 13, 2023 | 60.66 | 60.91 | 60.39 | 60.60 | 1,814,512 | -0.08(-0.13%) |
Sep 12, 2023 | 60.61 | 61.01 | 60.60 | 60.68 | 1,857,407 | -0.09(-0.14%) |
Sep 11, 2023 | 60.96 | 61.20 | 60.61 | 60.76 | 3,903,797 | +1.98(+3.37%) |
Sep 08, 2023 | 58.29 | 58.92 | 58.27 | 58.78 | 3,838,981 | -0.02(-0.03%) |
Sep 07, 2023 | 59.13 | 59.34 | 58.50 | 58.80 | 2,561,762 | -1.99(-3.27%) |
Sep 06, 2023 | 60.69 | 61.02 | 60.26 | 60.79 | 2,646,609 | -0.09(-0.14%) |
Sep 05, 2023 | 61.45 | 61.66 | 60.87 | 60.88 | 2,518,063 | -0.43(-0.70%) |
Sep 01, 2023 | 61.59 | 61.83 | 60.94 | 61.31 | 2,975,258 | +1.30(+2.16%) |
Aug 31, 2023 | 60.55 | 60.57 | 59.99 | 60.01 | 2,226,804 | -0.24(-0.40%) |
Aug 30, 2023 | 60.30 | 60.49 | 60.04 | 60.25 | 1,631,178 | +0.40(+0.67%) |
Aug 29, 2023 | 58.95 | 59.88 | 58.95 | 59.85 | 2,590,598 | +0.59(+0.99%) |
Aug 28, 2023 | 58.88 | 59.30 | 58.84 | 59.26 | 1,564,074 | +0.97(+1.66%) |
Aug 25, 2023 | 58.60 | 58.77 | 57.91 | 58.29 | 3,813,470 | -0.08(-0.13%) |
Aug 24, 2023 | 58.08 | 58.60 | 57.80 | 58.37 | 4,542,499 | -0.86(-1.46%) |
Aug 23, 2023 | 58.51 | 59.24 | 58.45 | 59.24 | 3,027,351 | +1.32(+2.27%) |
Aug 22, 2023 | 58.67 | 58.68 | 57.70 | 57.92 | 2,549,449 | +0.36(+0.62%) |
Aug 21, 2023 | 57.07 | 57.61 | 56.95 | 57.56 | 3,112,472 | +0.60(+1.04%) |
Aug 18, 2023 | 56.76 | 57.17 | 56.55 | 56.97 | 2,831,222 | -0.22(-0.39%) |
Aug 17, 2023 | 57.57 | 57.78 | 56.95 | 57.19 | 3,808,480 | +1.15(+2.06%) |
Aug 16, 2023 | 55.99 | 56.78 | 55.95 | 56.04 | 3,102,630 | -0.36(-0.65%) |
Aug 15, 2023 | 56.90 | 56.99 | 56.33 | 56.40 | 5,454,692 | -1.15(-2.00%) |
Aug 14, 2023 | 57.28 | 57.67 | 56.74 | 57.56 | 4,112,840 | -1.04(-1.77%) |
Aug 11, 2023 | 58.18 | 58.65 | 58.07 | 58.59 | 3,649,958 | -0.32(-0.54%) |
Aug 10, 2023 | 59.39 | 59.77 | 58.70 | 58.91 | 2,870,049 | -0.56(-0.94%) |
Aug 09, 2023 | 59.85 | 59.98 | 59.40 | 59.47 | 2,056,574 | +0.12(+0.20%) |
Aug 08, 2023 | 58.80 | 59.45 | 58.32 | 59.34 | 2,499,388 | -0.45(-0.75%) |
Aug 07, 2023 | 59.95 | 60.15 | 59.57 | 59.79 | 2,101,966 | +0.01(+0.02%) |
Aug 04, 2023 | 59.77 | 60.56 | 59.57 | 59.78 | 2,540,767 | -0.02(-0.03%) |
Aug 03, 2023 | 59.26 | 60.17 | 59.06 | 59.80 | 4,029,953 | +0.22(+0.38%) |
Aug 02, 2023 | 59.96 | 60.23 | 59.36 | 59.58 | 4,060,115 | -1.63(-2.67%) |