Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 61.86 | 62.17 | 61.31 | 61.63 | 1,937,994 | -0.23(-0.38%) |
Oct 30, 2023 | 61.61 | 62.52 | 61.31 | 61.86 | 2,112,897 | +0.31(+0.50%) |
Oct 27, 2023 | 62.40 | 62.78 | 60.83 | 61.55 | 1,978,525 | -0.68(-1.09%) |
Oct 26, 2023 | 61.74 | 62.37 | 61.18 | 62.23 | 2,072,132 | -0.13(-0.20%) |
Oct 25, 2023 | 61.74 | 62.41 | 61.57 | 62.35 | 2,281,332 | +0.58(+0.94%) |
Oct 24, 2023 | 63.06 | 63.29 | 61.45 | 61.77 | 3,230,731 | -0.97(-1.55%) |
Oct 23, 2023 | 63.05 | 63.77 | 62.56 | 62.74 | 2,840,786 | -0.74(-1.16%) |
Oct 20, 2023 | 64.49 | 64.77 | 63.46 | 63.48 | 2,116,711 | -1.01(-1.56%) |
Oct 19, 2023 | 64.51 | 64.94 | 63.83 | 64.49 | 2,776,603 | -0.40(-0.61%) |
Oct 18, 2023 | 65.53 | 65.67 | 64.42 | 64.89 | 2,635,890 | -0.19(-0.30%) |
Oct 17, 2023 | 65.19 | 65.43 | 64.70 | 65.08 | 3,371,109 | -0.33(-0.50%) |
Oct 16, 2023 | 64.99 | 65.57 | 64.17 | 65.41 | 3,194,637 | +0.65(+1.00%) |
Oct 13, 2023 | 64.60 | 65.03 | 64.01 | 64.76 | 3,679,169 | +1.35(+2.13%) |
Oct 12, 2023 | 63.94 | 63.94 | 62.96 | 63.41 | 2,894,061 | +0.16(+0.26%) |
Oct 11, 2023 | 62.70 | 63.36 | 62.06 | 63.25 | 2,668,155 | -0.03(-0.05%) |
Oct 10, 2023 | 63.08 | 63.52 | 62.26 | 63.28 | 4,637,165 | +0.19(+0.31%) |
Oct 09, 2023 | 62.07 | 63.96 | 61.97 | 63.08 | 3,712,333 | +3.50(+5.88%) |
Oct 06, 2023 | 58.75 | 60.07 | 57.91 | 59.58 | 3,087,739 | +0.92(+1.57%) |
Oct 05, 2023 | 57.66 | 59.16 | 57.40 | 58.66 | 3,352,460 | +0.27(+0.47%) |
Oct 04, 2023 | 60.39 | 60.54 | 58.36 | 58.39 | 3,549,101 | -2.98(-4.85%) |
Oct 03, 2023 | 61.00 | 61.47 | 60.32 | 61.36 | 1,990,337 | +0.15(+0.24%) |
Oct 02, 2023 | 62.75 | 62.75 | 60.98 | 61.22 | 5,183,674 | -1.51(-2.41%) |
Sep 29, 2023 | 64.43 | 64.65 | 62.63 | 62.73 | 3,886,502 | -1.42(-2.21%) |
Sep 28, 2023 | 64.11 | 65.22 | 63.71 | 64.15 | 3,396,854 | +0.11(+0.17%) |
Sep 27, 2023 | 63.50 | 64.09 | 63.21 | 64.04 | 2,306,509 | +1.52(+2.44%) |
Sep 26, 2023 | 60.96 | 63.03 | 60.68 | 62.52 | 3,374,933 | +1.16(+1.90%) |
Sep 25, 2023 | 59.56 | 61.39 | 60.46 | 61.36 | 2,683,607 | +1.55(+2.60%) |
Sep 22, 2023 | 60.73 | 60.81 | 59.56 | 59.80 | 2,842,768 | +0.00(+0.00%) |
Sep 21, 2023 | 60.85 | 61.03 | 59.66 | 59.80 | 3,364,099 | -1.14(-1.88%) |
Sep 20, 2023 | 61.65 | 62.29 | 60.92 | 60.95 | 3,145,248 | -1.03(-1.66%) |
Sep 19, 2023 | 63.39 | 63.39 | 61.71 | 61.98 | 1,972,692 | -0.71(-1.13%) |
Sep 18, 2023 | 63.05 | 63.16 | 62.32 | 62.68 | 2,084,315 | +0.33(+0.53%) |
Sep 15, 2023 | 62.61 | 62.94 | 62.16 | 62.35 | 1,978,669 | -0.38(-0.60%) |
Sep 14, 2023 | 62.73 | 63.15 | 62.45 | 62.73 | 4,934,436 | +1.23(+2.00%) |
Sep 13, 2023 | 61.88 | 62.13 | 60.99 | 61.50 | 4,810,908 | -0.41(-0.66%) |
Sep 12, 2023 | 61.08 | 61.99 | 60.99 | 61.91 | 2,767,127 | +1.31(+2.16%) |
Sep 11, 2023 | 62.56 | 62.90 | 60.49 | 60.60 | 1,907,522 | -1.52(-2.45%) |
Sep 08, 2023 | 62.88 | 63.30 | 61.88 | 62.12 | 5,356,581 | -0.34(-0.55%) |
Sep 07, 2023 | 62.43 | 63.03 | 62.17 | 62.47 | 3,688,144 | -0.08(-0.12%) |
Sep 06, 2023 | 62.26 | 62.94 | 61.77 | 62.54 | 3,028,408 | +0.07(+0.11%) |
Sep 05, 2023 | 62.53 | 62.96 | 62.22 | 62.48 | 2,648,347 | +0.38(+0.62%) |
Sep 01, 2023 | 62.50 | 62.72 | 62.07 | 62.09 | 2,796,073 | +0.22(+0.36%) |
Aug 31, 2023 | 61.79 | 62.17 | 61.46 | 61.87 | 2,525,171 | +0.43(+0.70%) |
Aug 30, 2023 | 61.67 | 62.20 | 61.36 | 61.44 | 2,834,842 | +0.21(+0.34%) |
Aug 29, 2023 | 59.66 | 61.34 | 59.30 | 61.23 | 3,509,197 | +1.56(+2.61%) |
Aug 28, 2023 | 58.91 | 59.87 | 58.91 | 59.67 | 2,171,712 | +1.42(+2.43%) |
Aug 25, 2023 | 58.04 | 58.46 | 57.19 | 58.26 | 1,952,485 | +0.81(+1.42%) |
Aug 24, 2023 | 57.97 | 58.16 | 57.43 | 57.45 | 1,230,284 | -0.93(-1.59%) |
Aug 23, 2023 | 58.01 | 58.76 | 57.46 | 58.37 | 1,733,257 | -0.27(-0.46%) |
Aug 22, 2023 | 58.77 | 59.24 | 58.45 | 58.64 | 2,474,764 | -0.11(-0.18%) |
Aug 21, 2023 | 59.37 | 59.44 | 58.40 | 58.75 | 1,517,815 | -0.14(-0.24%) |
Aug 18, 2023 | 57.48 | 58.97 | 57.30 | 58.89 | 1,616,631 | +1.08(+1.87%) |
Aug 17, 2023 | 57.92 | 58.53 | 57.53 | 57.81 | 984,282 | +0.67(+1.17%) |
Aug 16, 2023 | 57.20 | 58.09 | 56.99 | 57.14 | 1,072,661 | -0.09(-0.15%) |
Aug 15, 2023 | 58.55 | 58.60 | 57.07 | 57.23 | 1,390,271 | -1.85(-3.13%) |
Aug 14, 2023 | 58.89 | 59.10 | 58.27 | 59.07 | 1,191,191 | -0.11(-0.19%) |
Aug 11, 2023 | 58.70 | 59.53 | 58.62 | 59.19 | 1,242,334 | +0.36(+0.62%) |
Aug 10, 2023 | 58.76 | 59.32 | 58.56 | 58.82 | 1,826,779 | +0.18(+0.31%) |
Aug 09, 2023 | 58.81 | 59.20 | 58.50 | 58.64 | 1,315,990 | +0.32(+0.54%) |
Aug 08, 2023 | 57.09 | 58.39 | 56.78 | 58.33 | 1,473,552 | +0.36(+0.63%) |
Aug 07, 2023 | 58.48 | 58.92 | 57.93 | 57.96 | 1,202,881 | -0.29(-0.49%) |
Aug 04, 2023 | 57.38 | 58.87 | 57.38 | 58.25 | 2,082,077 | +0.94(+1.64%) |
Aug 03, 2023 | 57.00 | 58.36 | 55.71 | 57.31 | 2,160,464 | +0.63(+1.11%) |
Aug 02, 2023 | 57.87 | 57.87 | 56.17 | 56.68 | 2,505,696 | -1.59(-2.72%) |