Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 59.68 | 60.00 | 58.69 | 59.67 | 143,536 | +0.23(+0.39%) |
Oct 30, 2023 | 58.93 | 60.09 | 58.69 | 59.44 | 124,218 | +1.72(+2.98%) |
Oct 27, 2023 | 61.09 | 61.09 | 57.52 | 57.72 | 140,469 | -3.77(-6.13%) |
Oct 26, 2023 | 61.75 | 61.97 | 57.01 | 61.49 | 195,786 | +0.66(+1.08%) |
Oct 25, 2023 | 61.90 | 62.99 | 60.83 | 60.83 | 120,742 | -2.09(-3.32%) |
Oct 24, 2023 | 61.01 | 63.11 | 60.85 | 62.92 | 130,650 | +2.77(+4.61%) |
Oct 23, 2023 | 60.81 | 61.46 | 60.03 | 60.15 | 95,545 | -0.69(-1.13%) |
Oct 20, 2023 | 61.41 | 61.83 | 60.42 | 60.84 | 141,431 | -0.52(-0.85%) |
Oct 19, 2023 | 64.14 | 64.14 | 61.20 | 61.36 | 153,758 | -2.45(-3.84%) |
Oct 18, 2023 | 66.02 | 66.02 | 63.76 | 63.81 | 88,690 | -2.78(-4.17%) |
Oct 17, 2023 | 65.68 | 68.11 | 65.22 | 66.59 | 91,634 | +0.56(+0.85%) |
Oct 16, 2023 | 65.74 | 66.51 | 65.24 | 66.03 | 95,302 | +0.93(+1.43%) |
Oct 13, 2023 | 66.90 | 68.53 | 64.98 | 65.10 | 77,576 | -1.80(-2.69%) |
Oct 12, 2023 | 68.88 | 69.80 | 66.66 | 66.90 | 114,625 | -1.76(-2.56%) |
Oct 11, 2023 | 69.16 | 70.03 | 67.58 | 68.66 | 66,605 | -0.31(-0.45%) |
Oct 10, 2023 | 67.30 | 69.33 | 66.83 | 68.97 | 86,696 | +2.20(+3.29%) |
Oct 09, 2023 | 67.15 | 67.43 | 65.99 | 66.77 | 70,318 | -0.55(-0.82%) |
Oct 06, 2023 | 66.99 | 69.06 | 66.38 | 67.32 | 144,044 | -0.22(-0.33%) |
Oct 05, 2023 | 68.03 | 68.75 | 67.12 | 67.54 | 79,522 | -0.72(-1.05%) |
Oct 04, 2023 | 68.19 | 68.78 | 67.18 | 68.26 | 67,799 | +0.07(+0.10%) |
Oct 03, 2023 | 68.13 | 68.52 | 66.55 | 68.19 | 98,718 | -0.02(-0.03%) |
Oct 02, 2023 | 69.90 | 70.27 | 67.73 | 68.21 | 100,937 | -1.80(-2.57%) |
Sep 29, 2023 | 72.26 | 73.72 | 69.36 | 70.01 | 116,609 | -2.13(-2.95%) |
Sep 28, 2023 | 71.00 | 72.39 | 70.13 | 72.14 | 68,019 | +1.22(+1.72%) |
Sep 27, 2023 | 70.65 | 71.23 | 68.29 | 70.92 | 101,974 | +0.83(+1.18%) |
Sep 26, 2023 | 71.63 | 72.04 | 69.75 | 70.09 | 148,932 | -1.99(-2.76%) |
Sep 25, 2023 | 71.72 | 73.04 | 72.00 | 72.08 | 89,375 | +0.03(+0.04%) |
Sep 22, 2023 | 70.54 | 73.28 | 70.50 | 72.05 | 116,668 | +0.89(+1.25%) |
Sep 21, 2023 | 70.05 | 71.22 | 69.30 | 71.16 | 114,362 | -0.02(-0.03%) |
Sep 20, 2023 | 70.41 | 73.01 | 70.41 | 71.18 | 119,825 | +1.25(+1.79%) |
Sep 19, 2023 | 69.61 | 70.53 | 69.43 | 69.93 | 146,230 | +0.06(+0.09%) |
Sep 18, 2023 | 69.21 | 70.62 | 68.75 | 69.87 | 109,553 | +0.89(+1.29%) |
Sep 15, 2023 | 69.88 | 71.28 | 66.70 | 68.98 | 400,501 | -0.90(-1.29%) |
Sep 14, 2023 | 63.03 | 69.96 | 63.00 | 69.88 | 225,905 | +7.31(+11.68%) |
Sep 13, 2023 | 62.67 | 63.23 | 61.06 | 62.57 | 162,203 | -0.07(-0.11%) |
Sep 12, 2023 | 64.26 | 64.68 | 62.63 | 62.64 | 99,557 | -1.99(-3.08%) |
Sep 11, 2023 | 64.21 | 65.42 | 64.21 | 64.63 | 84,066 | +0.83(+1.30%) |
Sep 08, 2023 | 65.35 | 65.46 | 63.66 | 63.80 | 63,984 | -1.55(-2.37%) |
Sep 07, 2023 | 64.48 | 65.59 | 63.09 | 65.35 | 88,034 | +0.38(+0.58%) |
Sep 06, 2023 | 64.34 | 65.60 | 63.91 | 64.97 | 66,772 | +0.63(+0.98%) |
Sep 05, 2023 | 64.94 | 65.31 | 62.08 | 64.34 | 156,677 | -1.39(-2.11%) |
Sep 01, 2023 | 65.01 | 66.20 | 64.60 | 65.73 | 97,170 | +1.12(+1.73%) |
Aug 31, 2023 | 66.11 | 67.00 | 64.52 | 64.61 | 75,693 | -1.19(-1.81%) |
Aug 30, 2023 | 63.85 | 67.22 | 63.84 | 65.80 | 155,768 | +1.85(+2.89%) |
Aug 29, 2023 | 63.12 | 64.59 | 62.16 | 63.95 | 108,484 | +0.75(+1.19%) |
Aug 28, 2023 | 63.07 | 64.56 | 63.07 | 63.20 | 100,295 | +0.44(+0.70%) |
Aug 25, 2023 | 62.97 | 63.61 | 62.22 | 62.76 | 72,650 | +0.28(+0.45%) |
Aug 24, 2023 | 63.54 | 63.99 | 62.48 | 62.48 | 85,102 | -1.44(-2.25%) |
Aug 23, 2023 | 62.39 | 64.16 | 62.24 | 63.92 | 77,151 | +1.57(+2.52%) |
Aug 22, 2023 | 63.94 | 63.94 | 61.49 | 62.35 | 76,573 | -1.47(-2.30%) |
Aug 21, 2023 | 65.02 | 65.02 | 63.62 | 63.82 | 76,063 | -1.40(-2.15%) |
Aug 18, 2023 | 63.73 | 65.77 | 63.14 | 65.22 | 112,453 | +0.53(+0.82%) |
Aug 17, 2023 | 69.28 | 69.50 | 64.68 | 64.69 | 144,764 | -4.93(-7.08%) |
Aug 16, 2023 | 69.74 | 71.00 | 69.03 | 69.62 | 121,535 | -0.58(-0.83%) |
Aug 15, 2023 | 70.74 | 70.96 | 69.00 | 70.20 | 89,553 | -1.04(-1.46%) |
Aug 14, 2023 | 69.15 | 71.28 | 68.89 | 71.24 | 111,941 | +0.58(+0.82%) |
Aug 11, 2023 | 69.00 | 70.78 | 68.71 | 70.66 | 86,937 | +1.52(+2.20%) |
Aug 10, 2023 | 69.10 | 70.99 | 66.30 | 69.14 | 108,283 | +0.44(+0.64%) |
Aug 09, 2023 | 70.61 | 70.61 | 68.37 | 68.70 | 100,885 | -2.13(-3.01%) |
Aug 08, 2023 | 70.93 | 71.71 | 69.56 | 70.83 | 61,140 | -0.82(-1.14%) |
Aug 07, 2023 | 71.63 | 72.35 | 70.71 | 71.65 | 111,170 | -0.04(-0.06%) |
Aug 04, 2023 | 70.42 | 72.97 | 69.47 | 71.69 | 107,084 | +1.58(+2.25%) |
Aug 03, 2023 | 69.76 | 70.69 | 67.35 | 70.11 | 97,549 | +0.11(+0.16%) |
Aug 02, 2023 | 68.62 | 70.17 | 67.50 | 70.00 | 107,740 | +0.60(+0.86%) |