Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 59.01 | 59.25 | 58.88 | 59.25 | 3,810 | +0.25(+0.42%) |
Oct 30, 2023 | 59.12 | 59.12 | 59.00 | 59.00 | 284 | +0.47(+0.80%) |
Oct 27, 2023 | 58.33 | 58.53 | 58.16 | 58.53 | 1,325 | -0.49(-0.83%) |
Oct 26, 2023 | 59.32 | 59.44 | 58.96 | 59.02 | 733 | +0.70(+1.20%) |
Oct 25, 2023 | 58.71 | 58.71 | 58.28 | 58.32 | 488 | -0.52(-0.89%) |
Oct 24, 2023 | 58.95 | 58.95 | 58.84 | 58.84 | 176 | +0.32(+0.54%) |
Oct 23, 2023 | 58.93 | 59.31 | 58.52 | 58.52 | 3,135 | -0.75(-1.26%) |
Oct 20, 2023 | 59.88 | 59.95 | 59.23 | 59.27 | 36,114 | -0.58(-0.96%) |
Oct 19, 2023 | 59.85 | 59.85 | 59.85 | 59.85 | 194 | -1.02(-1.67%) |
Oct 18, 2023 | 61.79 | 61.79 | 60.87 | 60.87 | 6,440 | -1.49(-2.40%) |
Oct 17, 2023 | 60.65 | 62.50 | 60.65 | 62.36 | 2,596 | +1.12(+1.83%) |
Oct 16, 2023 | 61.68 | 61.68 | 61.24 | 61.24 | 721 | +0.83(+1.37%) |
Oct 13, 2023 | 60.71 | 60.71 | 60.39 | 60.41 | 708 | -1.19(-1.92%) |
Oct 12, 2023 | 62.27 | 62.27 | 61.51 | 61.59 | 865 | -1.26(-2.00%) |
Oct 11, 2023 | 62.96 | 62.96 | 62.85 | 62.85 | 342 | -0.01(-0.01%) |
Oct 10, 2023 | 63.18 | 63.18 | 62.86 | 62.86 | 1,297 | +0.92(+1.49%) |
Oct 09, 2023 | 61.74 | 62.20 | 61.74 | 61.94 | 1,639 | +0.04(+0.07%) |
Oct 06, 2023 | 62.04 | 62.07 | 61.89 | 61.89 | 419 | +0.42(+0.68%) |
Oct 05, 2023 | 61.85 | 61.95 | 61.48 | 61.48 | 358 | -0.49(-0.79%) |
Oct 04, 2023 | 61.70 | 61.97 | 61.70 | 61.97 | 463 | +0.26(+0.42%) |
Oct 03, 2023 | 62.08 | 62.54 | 61.71 | 61.71 | 1,221 | -0.99(-1.57%) |
Oct 02, 2023 | 62.58 | 62.69 | 62.58 | 62.69 | 305 | -1.28(-1.99%) |
Sep 29, 2023 | 63.88 | 63.97 | 63.88 | 63.97 | 723 | -0.55(-0.85%) |
Sep 28, 2023 | 63.96 | 64.98 | 63.96 | 64.51 | 11,418 | +1.17(+1.85%) |
Sep 27, 2023 | 63.51 | 63.51 | 63.34 | 63.34 | 445 | +0.65(+1.03%) |
Sep 26, 2023 | 62.97 | 62.97 | 62.69 | 62.69 | 908 | -1.33(-2.08%) |
Sep 25, 2023 | 63.89 | 64.02 | 63.93 | 64.02 | 3,405 | +0.38(+0.60%) |
Sep 22, 2023 | 63.64 | 63.64 | 63.64 | 63.64 | 100 | -0.21(-0.33%) |
Sep 21, 2023 | 64.01 | 64.03 | 63.85 | 63.85 | 1,052 | -0.86(-1.33%) |
Sep 20, 2023 | 64.71 | 64.71 | 64.71 | 64.71 | 273 | -0.59(-0.90%) |
Sep 19, 2023 | 65.25 | 65.29 | 65.25 | 65.29 | 324 | -0.53(-0.81%) |
Sep 18, 2023 | 65.89 | 66.00 | 65.78 | 65.83 | 1,479 | -0.66(-0.99%) |
Sep 15, 2023 | 66.19 | 66.48 | 66.19 | 66.48 | 633 | -0.35(-0.52%) |
Sep 14, 2023 | 66.62 | 66.83 | 66.62 | 66.83 | 580 | +1.76(+2.71%) |
Sep 13, 2023 | 64.87 | 65.07 | 64.87 | 65.07 | 667 | -0.00(-0.01%) |
Sep 12, 2023 | 64.93 | 65.07 | 64.93 | 65.07 | 1,926 | -0.16(-0.24%) |
Sep 11, 2023 | 65.35 | 65.35 | 65.23 | 65.23 | 184 | +0.19(+0.30%) |
Sep 08, 2023 | 65.50 | 65.50 | 65.02 | 65.03 | 2,221 | -0.38(-0.58%) |
Sep 07, 2023 | 65.41 | 65.41 | 65.41 | 65.41 | 217 | -0.73(-1.11%) |
Sep 06, 2023 | 66.60 | 66.60 | 66.14 | 66.14 | 251 | -0.42(-0.64%) |
Sep 05, 2023 | 68.87 | 68.87 | 66.57 | 66.57 | 397 | -2.57(-3.72%) |
Sep 01, 2023 | 69.14 | 69.14 | 69.14 | 69.14 | 104 | +1.05(+1.54%) |
Aug 31, 2023 | 68.43 | 68.43 | 67.95 | 68.09 | 1,062 | -0.16(-0.23%) |
Aug 30, 2023 | 68.22 | 68.25 | 68.22 | 68.25 | 140 | +0.54(+0.80%) |
Aug 29, 2023 | 67.50 | 67.70 | 67.45 | 67.70 | 2,713 | +1.04(+1.56%) |
Aug 28, 2023 | 67.13 | 67.13 | 66.58 | 66.66 | 2,054 | +0.55(+0.84%) |
Aug 25, 2023 | 66.05 | 66.11 | 66.05 | 66.11 | 352 | +0.20(+0.31%) |
Aug 24, 2023 | 65.91 | 65.91 | 65.91 | 65.91 | 306 | -0.27(-0.41%) |
Aug 23, 2023 | 66.18 | 66.18 | 66.18 | 66.18 | 41 | -0.10(-0.15%) |
Aug 22, 2023 | 66.09 | 66.28 | 66.05 | 66.28 | 860 | +0.17(+0.25%) |
Aug 21, 2023 | 65.85 | 66.23 | 65.85 | 66.11 | 1,758 | -0.37(-0.55%) |
Aug 18, 2023 | 65.69 | 66.48 | 65.69 | 66.48 | 830 | +0.32(+0.49%) |
Aug 17, 2023 | 66.15 | 66.15 | 66.15 | 66.15 | 103 | +0.21(+0.32%) |
Aug 16, 2023 | 66.40 | 66.50 | 65.95 | 65.95 | 996 | -0.25(-0.38%) |
Aug 15, 2023 | 66.60 | 66.60 | 66.06 | 66.20 | 19,042 | -1.16(-1.72%) |
Aug 14, 2023 | 67.09 | 67.36 | 67.09 | 67.36 | 2,461 | -0.28(-0.41%) |
Aug 11, 2023 | 68.06 | 68.06 | 67.63 | 67.63 | 777 | -0.62(-0.90%) |
Aug 10, 2023 | 68.21 | 68.25 | 67.95 | 68.25 | 3,280 | +0.39(+0.57%) |
Aug 09, 2023 | 68.52 | 68.52 | 67.69 | 67.86 | 991 | -0.74(-1.09%) |
Aug 08, 2023 | 67.82 | 68.61 | 67.82 | 68.61 | 474 | -0.39(-0.57%) |
Aug 07, 2023 | 68.56 | 69.00 | 68.56 | 69.00 | 1,516 | +0.09(+0.14%) |
Aug 04, 2023 | 69.32 | 69.32 | 68.91 | 68.91 | 1,115 | -0.09(-0.13%) |
Aug 03, 2023 | 69.17 | 69.38 | 68.98 | 69.00 | 701 | -1.17(-1.67%) |
Aug 02, 2023 | 71.46 | 71.46 | 70.03 | 70.17 | 1,485 | -1.74(-2.42%) |