Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 53.44 | 54.65 | 53.44 | 54.33 | 37,412 | +0.72(+1.34%) |
Oct 30, 2023 | 53.40 | 54.30 | 53.12 | 53.61 | 40,092 | +0.73(+1.38%) |
Oct 27, 2023 | 52.82 | 52.97 | 52.26 | 52.89 | 36,859 | +0.36(+0.68%) |
Oct 26, 2023 | 51.67 | 53.03 | 51.58 | 52.53 | 35,049 | +0.93(+1.80%) |
Oct 25, 2023 | 51.28 | 51.63 | 50.26 | 51.60 | 60,890 | -0.05(-0.10%) |
Oct 24, 2023 | 51.67 | 52.16 | 50.79 | 51.65 | 59,772 | +0.28(+0.54%) |
Oct 23, 2023 | 52.37 | 52.54 | 51.29 | 51.37 | 51,528 | -1.02(-1.94%) |
Oct 20, 2023 | 52.86 | 52.92 | 51.75 | 52.39 | 56,398 | -0.28(-0.53%) |
Oct 19, 2023 | 53.57 | 53.71 | 52.56 | 52.67 | 44,013 | -0.91(-1.69%) |
Oct 18, 2023 | 54.83 | 54.83 | 53.57 | 53.57 | 51,551 | -1.53(-2.79%) |
Oct 17, 2023 | 53.33 | 55.13 | 53.33 | 55.11 | 72,824 | +1.67(+3.13%) |
Oct 16, 2023 | 52.00 | 53.71 | 51.96 | 53.43 | 69,231 | +1.44(+2.76%) |
Oct 13, 2023 | 53.35 | 54.54 | 51.73 | 52.00 | 70,986 | -1.23(-2.30%) |
Oct 12, 2023 | 55.33 | 55.33 | 52.09 | 53.22 | 105,939 | -1.89(-3.44%) |
Oct 11, 2023 | 57.33 | 57.81 | 54.52 | 55.12 | 81,796 | -2.36(-4.11%) |
Oct 10, 2023 | 57.21 | 58.61 | 57.04 | 57.48 | 60,590 | -0.32(-0.55%) |
Oct 09, 2023 | 56.78 | 57.80 | 56.32 | 57.80 | 49,453 | +0.46(+0.80%) |
Oct 06, 2023 | 57.64 | 58.01 | 56.32 | 57.34 | 50,766 | -0.49(-0.84%) |
Oct 05, 2023 | 58.19 | 58.38 | 57.11 | 57.83 | 61,279 | -0.40(-0.68%) |
Oct 04, 2023 | 58.75 | 59.27 | 57.96 | 58.23 | 40,724 | -0.53(-0.90%) |
Oct 03, 2023 | 58.85 | 58.93 | 57.86 | 58.76 | 59,903 | -0.37(-0.62%) |
Oct 02, 2023 | 60.46 | 60.62 | 58.94 | 59.12 | 55,918 | -1.34(-2.21%) |
Sep 29, 2023 | 60.62 | 60.91 | 60.22 | 60.46 | 43,659 | +0.29(+0.48%) |
Sep 28, 2023 | 60.01 | 61.39 | 60.01 | 60.17 | 45,594 | +0.22(+0.37%) |
Sep 27, 2023 | 60.08 | 60.69 | 59.31 | 59.95 | 49,275 | +0.12(+0.20%) |
Sep 26, 2023 | 60.12 | 60.19 | 58.98 | 59.83 | 54,438 | -0.24(-0.40%) |
Sep 25, 2023 | 59.83 | 60.43 | 59.73 | 60.07 | 44,285 | +0.24(+0.40%) |
Sep 22, 2023 | 59.97 | 60.35 | 59.40 | 59.83 | 48,092 | -0.02(-0.03%) |
Sep 21, 2023 | 60.42 | 60.42 | 59.34 | 59.85 | 58,120 | -1.02(-1.67%) |
Sep 20, 2023 | 62.94 | 63.24 | 60.87 | 60.87 | 51,947 | -1.77(-2.83%) |
Sep 19, 2023 | 63.10 | 63.50 | 62.60 | 62.64 | 37,893 | -0.49(-0.77%) |
Sep 18, 2023 | 63.49 | 63.77 | 62.84 | 63.13 | 48,506 | -0.26(-0.41%) |
Sep 15, 2023 | 63.99 | 64.01 | 63.12 | 63.39 | 160,139 | -0.53(-0.83%) |
Sep 14, 2023 | 63.40 | 64.21 | 63.38 | 63.92 | 41,698 | +0.93(+1.47%) |
Sep 13, 2023 | 63.39 | 64.05 | 62.94 | 62.99 | 52,227 | -0.40(-0.63%) |
Sep 12, 2023 | 62.73 | 63.71 | 62.58 | 63.39 | 43,042 | +0.70(+1.11%) |
Sep 11, 2023 | 63.35 | 63.73 | 62.53 | 62.69 | 39,702 | -0.83(-1.30%) |
Sep 08, 2023 | 64.43 | 64.69 | 63.36 | 63.52 | 39,189 | -0.83(-1.28%) |
Sep 07, 2023 | 64.13 | 65.01 | 63.65 | 64.35 | 47,041 | -0.21(-0.32%) |
Sep 06, 2023 | 65.50 | 66.22 | 64.23 | 64.56 | 39,602 | -1.07(-1.62%) |
Sep 05, 2023 | 65.32 | 66.22 | 64.82 | 65.62 | 49,032 | -0.23(-0.35%) |
Sep 01, 2023 | 65.22 | 66.07 | 65.04 | 65.85 | 45,524 | +0.85(+1.30%) |
Aug 31, 2023 | 65.82 | 66.47 | 64.83 | 65.00 | 39,162 | -0.83(-1.26%) |
Aug 30, 2023 | 64.82 | 66.12 | 64.82 | 65.83 | 32,269 | +0.74(+1.13%) |
Aug 29, 2023 | 64.49 | 65.36 | 64.48 | 65.09 | 29,279 | +0.57(+0.88%) |
Aug 28, 2023 | 64.67 | 65.86 | 64.16 | 64.53 | 36,277 | -0.39(-0.60%) |
Aug 25, 2023 | 65.37 | 65.69 | 64.66 | 64.91 | 40,734 | -0.41(-0.62%) |
Aug 24, 2023 | 63.55 | 65.50 | 63.46 | 65.32 | 61,061 | +1.52(+2.39%) |
Aug 23, 2023 | 64.79 | 64.79 | 63.58 | 63.80 | 56,366 | -1.06(-1.63%) |
Aug 22, 2023 | 66.10 | 66.12 | 64.62 | 64.85 | 41,970 | -0.94(-1.42%) |
Aug 21, 2023 | 65.53 | 66.18 | 65.17 | 65.79 | 50,759 | +0.22(+0.33%) |
Aug 18, 2023 | 64.87 | 66.38 | 64.87 | 65.57 | 47,944 | +0.62(+0.95%) |
Aug 17, 2023 | 65.67 | 66.09 | 64.88 | 64.95 | 44,634 | -0.70(-1.06%) |
Aug 16, 2023 | 66.13 | 66.63 | 65.50 | 65.65 | 40,175 | -0.24(-0.36%) |
Aug 15, 2023 | 66.38 | 67.49 | 65.88 | 65.89 | 35,648 | -0.84(-1.25%) |
Aug 14, 2023 | 66.69 | 66.81 | 65.34 | 66.73 | 89,136 | -0.30(-0.45%) |
Aug 11, 2023 | 67.51 | 68.20 | 66.22 | 67.03 | 62,326 | -0.28(-0.41%) |
Aug 10, 2023 | 67.49 | 69.48 | 64.77 | 67.30 | 99,674 | -0.68(-1.00%) |
Aug 09, 2023 | 68.77 | 69.30 | 67.91 | 67.98 | 47,175 | -0.57(-0.83%) |
Aug 08, 2023 | 68.86 | 68.86 | 67.11 | 68.55 | 42,149 | -0.37(-0.53%) |
Aug 07, 2023 | 68.57 | 68.95 | 67.90 | 68.92 | 34,919 | +0.35(+0.51%) |
Aug 04, 2023 | 69.75 | 70.03 | 68.53 | 68.57 | 27,478 | -0.81(-1.16%) |
Aug 03, 2023 | 68.79 | 69.54 | 68.23 | 69.38 | 21,753 | +0.36(+0.52%) |
Aug 02, 2023 | 69.87 | 70.17 | 69.02 | 69.02 | 31,888 | -1.28(-1.83%) |