Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 58.25 | 59.50 | 55.67 | 56.21 | 3,256,519 | +0.91(+1.65%) |
Oct 30, 2023 | 54.77 | 55.95 | 54.57 | 55.30 | 1,964,433 | +1.02(+1.88%) |
Oct 27, 2023 | 55.06 | 55.34 | 54.18 | 54.28 | 1,007,879 | -0.69(-1.26%) |
Oct 26, 2023 | 55.00 | 55.78 | 54.09 | 54.97 | 841,916 | +0.54(+0.99%) |
Oct 25, 2023 | 55.46 | 55.79 | 54.12 | 54.43 | 807,228 | -1.85(-3.29%) |
Oct 24, 2023 | 56.45 | 56.81 | 55.81 | 56.28 | 887,495 | +0.66(+1.19%) |
Oct 23, 2023 | 54.65 | 56.49 | 54.65 | 55.62 | 809,495 | +0.75(+1.37%) |
Oct 20, 2023 | 54.80 | 55.33 | 53.59 | 54.87 | 810,523 | +0.08(+0.15%) |
Oct 19, 2023 | 55.96 | 56.49 | 54.53 | 54.79 | 1,130,913 | -1.49(-2.65%) |
Oct 18, 2023 | 57.12 | 57.12 | 55.77 | 56.28 | 1,341,362 | -1.64(-2.83%) |
Oct 17, 2023 | 57.89 | 59.25 | 57.83 | 57.92 | 911,542 | -0.67(-1.14%) |
Oct 16, 2023 | 57.59 | 58.78 | 56.95 | 58.59 | 726,429 | +1.73(+3.04%) |
Oct 13, 2023 | 57.00 | 57.52 | 55.68 | 56.86 | 835,958 | -0.13(-0.23%) |
Oct 12, 2023 | 59.06 | 59.37 | 56.02 | 56.99 | 1,018,594 | -2.82(-4.71%) |
Oct 11, 2023 | 59.21 | 60.12 | 58.57 | 59.81 | 713,255 | +0.73(+1.24%) |
Oct 10, 2023 | 58.10 | 60.26 | 57.82 | 59.08 | 865,625 | +1.21(+2.09%) |
Oct 09, 2023 | 57.54 | 58.14 | 56.33 | 57.87 | 1,465,791 | -0.75(-1.28%) |
Oct 06, 2023 | 57.19 | 59.52 | 57.17 | 58.62 | 1,502,532 | +0.42(+0.72%) |
Oct 05, 2023 | 59.43 | 59.98 | 57.91 | 58.20 | 897,711 | -1.43(-2.40%) |
Oct 04, 2023 | 59.25 | 60.24 | 57.82 | 59.63 | 1,227,963 | +0.91(+1.55%) |
Oct 03, 2023 | 60.87 | 61.11 | 57.87 | 58.72 | 2,161,327 | -2.30(-3.77%) |
Oct 02, 2023 | 61.19 | 62.56 | 60.70 | 61.02 | 1,173,310 | -0.61(-0.99%) |
Sep 29, 2023 | 63.49 | 63.49 | 61.33 | 61.63 | 1,370,880 | -1.17(-1.86%) |
Sep 28, 2023 | 61.45 | 63.19 | 61.00 | 62.80 | 1,524,295 | +1.38(+2.25%) |
Sep 27, 2023 | 64.21 | 64.35 | 61.23 | 61.42 | 1,974,583 | -2.18(-3.43%) |
Sep 26, 2023 | 63.91 | 64.79 | 63.60 | 63.60 | 795,779 | -0.64(-1.00%) |
Sep 25, 2023 | 63.58 | 64.72 | 63.95 | 64.24 | 842,613 | +0.28(+0.44%) |
Sep 22, 2023 | 63.85 | 64.39 | 63.30 | 63.96 | 849,478 | +0.75(+1.19%) |
Sep 21, 2023 | 63.73 | 64.05 | 62.54 | 63.21 | 1,024,293 | -1.35(-2.09%) |
Sep 20, 2023 | 65.73 | 66.84 | 64.54 | 64.56 | 487,562 | -0.92(-1.41%) |
Sep 19, 2023 | 65.06 | 65.59 | 64.27 | 65.48 | 755,722 | +0.19(+0.29%) |
Sep 18, 2023 | 65.00 | 65.84 | 64.56 | 65.29 | 754,744 | +0.38(+0.59%) |
Sep 15, 2023 | 66.24 | 66.24 | 64.13 | 64.91 | 2,224,143 | -1.99(-2.97%) |
Sep 14, 2023 | 66.30 | 67.02 | 65.75 | 66.90 | 724,091 | +1.15(+1.75%) |
Sep 13, 2023 | 67.58 | 68.12 | 65.11 | 65.75 | 1,125,026 | -2.12(-3.12%) |
Sep 12, 2023 | 68.11 | 69.27 | 67.81 | 67.87 | 884,296 | -0.79(-1.15%) |
Sep 11, 2023 | 67.78 | 68.94 | 67.30 | 68.66 | 854,214 | +1.33(+1.98%) |
Sep 08, 2023 | 69.60 | 69.69 | 67.01 | 67.33 | 759,065 | -1.70(-2.46%) |
Sep 07, 2023 | 69.69 | 70.00 | 68.52 | 69.03 | 918,101 | -1.16(-1.65%) |
Sep 06, 2023 | 70.05 | 71.38 | 69.51 | 70.19 | 878,738 | +0.07(+0.10%) |
Sep 05, 2023 | 71.69 | 72.14 | 69.22 | 70.12 | 1,135,343 | -2.63(-3.62%) |
Sep 01, 2023 | 72.24 | 73.04 | 71.79 | 72.75 | 569,548 | +1.38(+1.93%) |
Aug 31, 2023 | 71.29 | 71.65 | 70.78 | 71.37 | 581,017 | +0.08(+0.11%) |
Aug 30, 2023 | 71.45 | 71.98 | 71.08 | 71.29 | 604,561 | -0.06(-0.08%) |
Aug 29, 2023 | 68.42 | 71.40 | 67.90 | 71.35 | 869,041 | +2.69(+3.92%) |
Aug 28, 2023 | 68.76 | 69.25 | 68.02 | 68.66 | 844,176 | +0.03(+0.04%) |
Aug 25, 2023 | 69.74 | 70.00 | 67.03 | 68.63 | 860,750 | -0.83(-1.19%) |
Aug 24, 2023 | 70.04 | 71.09 | 69.44 | 69.46 | 633,933 | -0.92(-1.31%) |
Aug 23, 2023 | 68.95 | 70.44 | 68.64 | 70.38 | 809,065 | +1.95(+2.85%) |
Aug 22, 2023 | 68.49 | 68.87 | 67.55 | 68.43 | 966,222 | +0.44(+0.65%) |
Aug 21, 2023 | 67.41 | 68.08 | 66.54 | 67.99 | 959,567 | +0.59(+0.88%) |
Aug 18, 2023 | 67.83 | 68.18 | 67.08 | 67.40 | 1,408,912 | -0.94(-1.38%) |
Aug 17, 2023 | 72.56 | 72.90 | 68.02 | 68.34 | 1,372,467 | -4.09(-5.65%) |
Aug 16, 2023 | 73.83 | 74.22 | 72.27 | 72.43 | 650,809 | -1.63(-2.20%) |
Aug 15, 2023 | 74.67 | 75.13 | 73.73 | 74.06 | 463,442 | -0.94(-1.25%) |
Aug 14, 2023 | 74.37 | 75.30 | 73.90 | 75.00 | 628,732 | +0.47(+0.63%) |
Aug 11, 2023 | 74.26 | 75.77 | 74.15 | 74.53 | 468,620 | +0.03(+0.04%) |
Aug 10, 2023 | 74.39 | 76.03 | 73.84 | 74.50 | 806,186 | +0.52(+0.70%) |
Aug 09, 2023 | 73.92 | 74.51 | 72.38 | 73.98 | 867,795 | +0.23(+0.31%) |
Aug 08, 2023 | 74.16 | 74.72 | 73.29 | 73.75 | 1,199,639 | -1.08(-1.44%) |
Aug 07, 2023 | 72.50 | 74.92 | 72.29 | 74.83 | 1,203,210 | +2.27(+3.13%) |
Aug 04, 2023 | 72.14 | 73.64 | 71.69 | 72.56 | 1,080,044 | +1.05(+1.47%) |
Aug 03, 2023 | 75.08 | 75.19 | 71.40 | 71.51 | 1,176,944 | -3.92(-5.20%) |
Aug 02, 2023 | 75.03 | 76.05 | 73.30 | 75.43 | 1,402,094 | -0.52(-0.68%) |