Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 54.21 | 54.94 | 53.58 | 54.32 | 363,385 | +0.29(+0.54%) |
Oct 30, 2023 | 53.78 | 54.12 | 52.30 | 54.03 | 232,867 | +0.68(+1.27%) |
Oct 27, 2023 | 55.27 | 55.66 | 53.20 | 53.35 | 341,815 | -1.77(-3.21%) |
Oct 26, 2023 | 54.87 | 57.00 | 54.16 | 55.12 | 407,348 | +0.59(+1.08%) |
Oct 25, 2023 | 55.45 | 55.96 | 54.23 | 54.53 | 506,586 | -1.37(-2.45%) |
Oct 24, 2023 | 58.62 | 59.34 | 55.51 | 55.90 | 395,252 | -2.72(-4.64%) |
Oct 23, 2023 | 57.43 | 58.75 | 56.34 | 58.62 | 350,577 | +1.74(+3.06%) |
Oct 20, 2023 | 56.74 | 58.32 | 55.50 | 56.88 | 643,233 | +1.00(+1.79%) |
Oct 19, 2023 | 64.00 | 64.01 | 51.84 | 55.88 | 2,211,337 | -12.81(-18.65%) |
Oct 18, 2023 | 68.84 | 69.50 | 67.94 | 68.69 | 225,800 | -0.59(-0.85%) |
Oct 17, 2023 | 69.22 | 70.18 | 68.11 | 69.28 | 157,626 | -0.73(-1.04%) |
Oct 16, 2023 | 68.27 | 70.96 | 67.64 | 70.01 | 344,150 | +2.22(+3.27%) |
Oct 13, 2023 | 67.80 | 68.22 | 67.27 | 67.79 | 166,896 | +0.24(+0.36%) |
Oct 12, 2023 | 68.68 | 69.20 | 66.87 | 67.55 | 120,432 | -1.81(-2.61%) |
Oct 11, 2023 | 70.89 | 74.55 | 69.22 | 69.36 | 293,263 | -0.14(-0.20%) |
Oct 10, 2023 | 69.41 | 69.87 | 68.16 | 69.50 | 193,202 | +0.35(+0.51%) |
Oct 09, 2023 | 68.50 | 69.66 | 67.39 | 69.15 | 87,427 | +0.49(+0.71%) |
Oct 06, 2023 | 66.75 | 68.98 | 66.36 | 68.66 | 109,893 | +1.51(+2.25%) |
Oct 05, 2023 | 69.68 | 69.96 | 66.66 | 67.15 | 130,987 | -3.04(-4.33%) |
Oct 04, 2023 | 68.74 | 71.06 | 67.50 | 70.19 | 239,948 | +1.19(+1.72%) |
Oct 03, 2023 | 67.51 | 69.16 | 67.34 | 69.00 | 229,936 | +0.94(+1.38%) |
Oct 02, 2023 | 68.10 | 68.79 | 67.57 | 68.06 | 163,298 | -0.40(-0.58%) |
Sep 29, 2023 | 70.06 | 70.93 | 68.46 | 68.46 | 251,682 | -1.20(-1.72%) |
Sep 28, 2023 | 68.97 | 70.85 | 68.97 | 69.66 | 227,041 | +0.20(+0.29%) |
Sep 27, 2023 | 68.62 | 69.67 | 67.48 | 69.46 | 180,816 | +1.67(+2.46%) |
Sep 26, 2023 | 68.29 | 68.80 | 67.47 | 67.79 | 376,662 | -1.01(-1.47%) |
Sep 25, 2023 | 67.52 | 69.00 | 67.93 | 68.80 | 208,218 | +1.19(+1.76%) |
Sep 22, 2023 | 67.90 | 68.84 | 67.42 | 67.61 | 187,105 | +0.24(+0.36%) |
Sep 21, 2023 | 68.08 | 68.57 | 66.47 | 67.37 | 228,884 | -1.30(-1.89%) |
Sep 20, 2023 | 66.74 | 68.83 | 66.74 | 68.67 | 163,804 | +1.92(+2.88%) |
Sep 19, 2023 | 66.58 | 67.95 | 65.91 | 66.75 | 207,701 | +1.25(+1.91%) |
Sep 18, 2023 | 64.92 | 66.20 | 64.61 | 65.50 | 179,690 | +0.56(+0.86%) |
Sep 15, 2023 | 66.50 | 66.80 | 64.73 | 64.94 | 213,033 | -1.56(-2.35%) |
Sep 14, 2023 | 65.74 | 66.61 | 65.05 | 66.50 | 180,638 | +1.03(+1.57%) |
Sep 13, 2023 | 65.03 | 66.22 | 64.67 | 65.47 | 228,943 | +0.31(+0.48%) |
Sep 12, 2023 | 64.86 | 65.45 | 64.28 | 65.16 | 254,711 | -0.04(-0.06%) |
Sep 11, 2023 | 66.34 | 66.34 | 65.20 | 65.20 | 165,277 | -0.82(-1.24%) |
Sep 08, 2023 | 65.85 | 66.82 | 64.83 | 66.02 | 184,430 | +0.52(+0.79%) |
Sep 07, 2023 | 64.40 | 65.99 | 64.40 | 65.50 | 146,767 | +0.72(+1.11%) |
Sep 06, 2023 | 66.00 | 66.81 | 64.21 | 64.78 | 183,421 | -1.48(-2.23%) |
Sep 05, 2023 | 65.81 | 66.66 | 65.00 | 66.26 | 184,971 | +0.34(+0.52%) |
Sep 01, 2023 | 65.59 | 66.07 | 65.17 | 65.92 | 96,198 | +0.57(+0.87%) |
Aug 31, 2023 | 65.80 | 66.83 | 64.90 | 65.35 | 231,966 | -0.89(-1.34%) |
Aug 30, 2023 | 65.28 | 67.00 | 64.48 | 66.24 | 191,150 | +0.88(+1.35%) |
Aug 29, 2023 | 64.18 | 65.91 | 63.80 | 65.36 | 199,829 | +1.30(+2.03%) |
Aug 28, 2023 | 65.06 | 65.31 | 63.37 | 64.06 | 120,773 | -0.27(-0.42%) |
Aug 25, 2023 | 63.64 | 65.06 | 63.23 | 64.33 | 126,937 | +0.44(+0.69%) |
Aug 24, 2023 | 64.90 | 64.90 | 63.23 | 63.89 | 85,574 | -0.59(-0.92%) |
Aug 23, 2023 | 64.27 | 65.00 | 63.69 | 64.48 | 156,446 | +0.59(+0.92%) |
Aug 22, 2023 | 63.52 | 64.24 | 62.75 | 63.89 | 100,392 | +0.53(+0.84%) |
Aug 21, 2023 | 62.37 | 63.92 | 62.29 | 63.36 | 101,427 | +0.78(+1.25%) |
Aug 18, 2023 | 62.19 | 62.59 | 60.79 | 62.58 | 219,872 | +0.39(+0.63%) |
Aug 17, 2023 | 61.59 | 62.55 | 61.59 | 62.19 | 284,711 | +0.24(+0.39%) |
Aug 16, 2023 | 62.00 | 62.66 | 61.89 | 61.95 | 181,568 | -0.06(-0.10%) |
Aug 15, 2023 | 63.49 | 63.62 | 61.88 | 62.01 | 175,501 | -2.36(-3.67%) |
Aug 14, 2023 | 63.91 | 64.49 | 62.86 | 64.37 | 149,085 | -0.09(-0.14%) |
Aug 11, 2023 | 63.97 | 64.78 | 63.73 | 64.46 | 130,752 | -0.38(-0.59%) |
Aug 10, 2023 | 63.47 | 65.99 | 63.40 | 64.84 | 205,054 | +1.62(+2.56%) |
Aug 09, 2023 | 64.04 | 64.90 | 62.29 | 63.22 | 394,638 | -0.79(-1.23%) |
Aug 08, 2023 | 65.16 | 65.85 | 63.41 | 64.01 | 1,045,847 | -2.03(-3.07%) |
Aug 07, 2023 | 67.45 | 67.80 | 65.59 | 66.04 | 280,683 | -1.38(-2.05%) |
Aug 04, 2023 | 69.15 | 69.38 | 67.42 | 67.42 | 160,662 | -1.07(-1.56%) |
Aug 03, 2023 | 69.65 | 70.59 | 68.14 | 68.49 | 178,882 | -1.05(-1.51%) |
Aug 02, 2023 | 70.92 | 71.08 | 69.41 | 69.54 | 320,963 | -1.75(-2.45%) |