Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 56.97 | 57.77 | 56.60 | 56.75 | 12,163 | -0.08(-0.14%) |
Oct 30, 2023 | 55.60 | 56.96 | 54.29 | 56.83 | 23,168 | +1.29(+2.32%) |
Oct 27, 2023 | 55.40 | 56.51 | 54.92 | 55.54 | 14,220 | +0.15(+0.27%) |
Oct 26, 2023 | 55.87 | 56.56 | 54.90 | 55.39 | 47,386 | -0.40(-0.71%) |
Oct 25, 2023 | 56.79 | 56.79 | 55.42 | 55.79 | 12,534 | -1.22(-2.14%) |
Oct 24, 2023 | 56.29 | 57.26 | 56.29 | 57.01 | 16,495 | +0.72(+1.28%) |
Oct 23, 2023 | 56.17 | 56.72 | 55.85 | 56.28 | 10,893 | -0.47(-0.82%) |
Oct 20, 2023 | 56.34 | 57.46 | 56.26 | 56.75 | 15,731 | +0.41(+0.72%) |
Oct 19, 2023 | 56.65 | 56.97 | 56.02 | 56.34 | 14,047 | -0.66(-1.16%) |
Oct 18, 2023 | 57.52 | 58.04 | 56.55 | 57.01 | 16,459 | -1.10(-1.89%) |
Oct 17, 2023 | 57.24 | 58.72 | 56.05 | 58.11 | 41,325 | +1.29(+2.27%) |
Oct 16, 2023 | 56.49 | 59.00 | 56.31 | 56.82 | 50,314 | +0.57(+1.02%) |
Oct 13, 2023 | 63.41 | 65.09 | 55.24 | 56.24 | 53,971 | -5.23(-8.51%) |
Oct 12, 2023 | 62.42 | 62.61 | 60.05 | 61.47 | 24,889 | -0.91(-1.46%) |
Oct 11, 2023 | 62.94 | 62.94 | 62.13 | 62.39 | 14,213 | -0.70(-1.11%) |
Oct 10, 2023 | 62.36 | 63.30 | 62.20 | 63.09 | 11,862 | +0.82(+1.32%) |
Oct 09, 2023 | 63.14 | 63.14 | 61.87 | 62.27 | 15,311 | -0.87(-1.38%) |
Oct 06, 2023 | 63.88 | 64.86 | 62.48 | 63.14 | 32,952 | -1.43(-2.21%) |
Oct 05, 2023 | 60.73 | 64.57 | 60.73 | 64.57 | 32,827 | +3.55(+5.81%) |
Oct 04, 2023 | 60.08 | 61.42 | 59.72 | 61.02 | 17,865 | +1.00(+1.67%) |
Oct 03, 2023 | 60.05 | 60.87 | 59.69 | 60.02 | 14,271 | -0.03(-0.05%) |
Oct 02, 2023 | 61.06 | 61.06 | 59.82 | 60.05 | 15,112 | -1.13(-1.85%) |
Sep 29, 2023 | 61.53 | 61.53 | 60.34 | 61.18 | 17,204 | +0.22(+0.36%) |
Sep 28, 2023 | 60.06 | 61.32 | 59.77 | 60.96 | 11,127 | +0.52(+0.85%) |
Sep 27, 2023 | 61.57 | 61.57 | 59.11 | 60.44 | 20,428 | -1.46(-2.35%) |
Sep 26, 2023 | 61.75 | 62.38 | 61.42 | 61.90 | 15,215 | -0.08(-0.13%) |
Sep 25, 2023 | 62.19 | 62.12 | 61.64 | 61.98 | 9,955 | -0.19(-0.30%) |
Sep 22, 2023 | 62.21 | 63.73 | 61.24 | 62.17 | 18,301 | +0.52(+0.84%) |
Sep 21, 2023 | 62.52 | 64.08 | 61.48 | 61.65 | 13,078 | -1.60(-2.52%) |
Sep 20, 2023 | 64.27 | 65.62 | 63.13 | 63.25 | 23,568 | -0.48(-0.75%) |
Sep 19, 2023 | 62.48 | 64.23 | 62.10 | 63.72 | 15,589 | +1.17(+1.87%) |
Sep 18, 2023 | 64.41 | 64.84 | 62.27 | 62.55 | 17,886 | -1.88(-2.92%) |
Sep 15, 2023 | 61.23 | 64.52 | 60.53 | 64.44 | 70,376 | +3.68(+6.05%) |
Sep 14, 2023 | 59.19 | 61.23 | 59.19 | 60.76 | 28,326 | +0.96(+1.61%) |
Sep 13, 2023 | 60.84 | 60.84 | 59.33 | 59.80 | 27,040 | -1.17(-1.92%) |
Sep 12, 2023 | 60.77 | 61.62 | 60.43 | 60.97 | 18,088 | +0.20(+0.33%) |
Sep 11, 2023 | 62.46 | 63.54 | 60.54 | 60.77 | 28,933 | -1.67(-2.68%) |
Sep 08, 2023 | 63.23 | 63.23 | 62.11 | 62.45 | 15,176 | -0.32(-0.51%) |
Sep 07, 2023 | 63.55 | 63.55 | 62.61 | 62.76 | 18,800 | -0.44(-0.69%) |
Sep 06, 2023 | 63.59 | 63.72 | 62.25 | 63.20 | 21,686 | -0.45(-0.70%) |
Sep 05, 2023 | 66.37 | 66.37 | 63.05 | 63.64 | 32,901 | -2.97(-4.46%) |
Sep 01, 2023 | 66.47 | 67.01 | 65.83 | 66.62 | 18,504 | -0.16(-0.24%) |
Aug 31, 2023 | 67.02 | 67.63 | 66.52 | 66.77 | 10,308 | -0.09(-0.13%) |
Aug 30, 2023 | 66.80 | 67.06 | 66.08 | 66.86 | 18,699 | +0.45(+0.67%) |
Aug 29, 2023 | 65.95 | 66.57 | 65.39 | 66.42 | 23,296 | -0.03(-0.04%) |
Aug 28, 2023 | 66.79 | 67.62 | 65.99 | 66.45 | 14,380 | -0.58(-0.87%) |
Aug 25, 2023 | 67.12 | 67.76 | 66.67 | 67.03 | 14,171 | +0.37(+0.55%) |
Aug 24, 2023 | 66.64 | 67.64 | 66.64 | 66.67 | 20,422 | -0.42(-0.62%) |
Aug 23, 2023 | 67.23 | 67.24 | 66.68 | 67.08 | 15,801 | +0.35(+0.52%) |
Aug 22, 2023 | 66.53 | 67.08 | 66.53 | 66.74 | 11,933 | -0.18(-0.27%) |
Aug 21, 2023 | 67.10 | 67.49 | 65.66 | 66.91 | 20,907 | +0.44(+0.66%) |
Aug 18, 2023 | 64.94 | 66.90 | 63.93 | 66.48 | 36,930 | +1.00(+1.53%) |
Aug 17, 2023 | 68.24 | 68.24 | 64.81 | 65.48 | 25,955 | -2.33(-3.43%) |
Aug 16, 2023 | 66.77 | 68.45 | 66.54 | 67.81 | 38,889 | +1.00(+1.50%) |
Aug 15, 2023 | 64.58 | 67.89 | 64.58 | 66.80 | 54,947 | +2.42(+3.75%) |
Aug 14, 2023 | 62.60 | 64.42 | 62.31 | 64.39 | 76,312 | +0.91(+1.44%) |
Aug 11, 2023 | 63.41 | 64.01 | 62.96 | 63.48 | 23,527 | -0.06(-0.09%) |
Aug 10, 2023 | 63.42 | 64.01 | 62.76 | 63.54 | 38,047 | +0.42(+0.66%) |
Aug 09, 2023 | 63.17 | 63.79 | 62.72 | 63.12 | 29,062 | -0.32(-0.50%) |
Aug 08, 2023 | 62.79 | 63.64 | 62.59 | 63.43 | 22,837 | +0.62(+0.99%) |
Aug 07, 2023 | 62.97 | 63.29 | 62.59 | 62.81 | 19,929 | -0.01(-0.02%) |
Aug 04, 2023 | 62.72 | 63.04 | 62.00 | 62.82 | 22,950 | -0.01(-0.02%) |
Aug 03, 2023 | 62.71 | 63.72 | 62.64 | 62.83 | 10,218 | +0.10(+0.16%) |
Aug 02, 2023 | 63.12 | 63.65 | 62.60 | 62.73 | 15,293 | -0.28(-0.44%) |