Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 61.36 | 61.77 | 61.08 | 61.53 | 45,380 | -0.03(-0.05%) |
Oct 30, 2023 | 61.57 | 61.75 | 61.26 | 61.56 | 38,033 | +0.39(+0.64%) |
Oct 27, 2023 | 61.35 | 61.49 | 61.08 | 61.18 | 52,897 | +0.44(+0.72%) |
Oct 26, 2023 | 60.63 | 60.95 | 60.44 | 60.74 | 51,331 | -0.11(-0.18%) |
Oct 25, 2023 | 61.20 | 61.20 | 60.69 | 60.85 | 118,976 | -0.65(-1.05%) |
Oct 24, 2023 | 61.60 | 61.87 | 61.48 | 61.49 | 55,683 | +0.12(+0.19%) |
Oct 23, 2023 | 61.35 | 61.76 | 61.28 | 61.37 | 307,667 | -1.70(-2.70%) |
Oct 20, 2023 | 63.42 | 63.61 | 63.08 | 63.08 | 84,605 | -0.82(-1.28%) |
Oct 19, 2023 | 63.78 | 64.27 | 63.78 | 63.90 | 95,179 | +0.43(+0.68%) |
Oct 18, 2023 | 63.78 | 63.78 | 63.30 | 63.47 | 74,639 | -0.55(-0.86%) |
Oct 17, 2023 | 63.81 | 64.16 | 63.68 | 64.02 | 95,247 | +0.05(+0.08%) |
Oct 16, 2023 | 63.78 | 64.11 | 63.42 | 63.97 | 147,910 | +0.54(+0.85%) |
Oct 13, 2023 | 63.48 | 63.65 | 63.28 | 63.43 | 99,198 | -0.07(-0.11%) |
Oct 12, 2023 | 63.78 | 63.86 | 63.29 | 63.50 | 95,827 | -0.16(-0.25%) |
Oct 11, 2023 | 63.78 | 63.81 | 63.25 | 63.66 | 67,063 | +0.13(+0.20%) |
Oct 10, 2023 | 63.21 | 63.57 | 63.04 | 63.53 | 58,067 | +0.99(+1.58%) |
Oct 09, 2023 | 62.62 | 62.63 | 62.08 | 62.54 | 106,799 | -1.26(-1.97%) |
Oct 06, 2023 | 63.40 | 63.86 | 63.28 | 63.80 | 65,938 | +0.71(+1.12%) |
Oct 05, 2023 | 62.85 | 63.27 | 62.70 | 63.09 | 117,350 | +0.37(+0.59%) |
Oct 04, 2023 | 62.72 | 62.81 | 62.31 | 62.72 | 54,711 | -0.32(-0.51%) |
Oct 03, 2023 | 63.32 | 63.38 | 62.83 | 63.04 | 151,226 | +0.39(+0.62%) |
Oct 02, 2023 | 62.88 | 63.04 | 62.59 | 62.65 | 150,558 | -0.25(-0.40%) |
Sep 29, 2023 | 63.58 | 63.58 | 62.75 | 62.90 | 108,284 | -0.29(-0.46%) |
Sep 28, 2023 | 62.98 | 63.23 | 62.78 | 63.19 | 87,965 | +0.19(+0.30%) |
Sep 27, 2023 | 63.32 | 63.32 | 62.89 | 63.00 | 46,858 | +0.42(+0.67%) |
Sep 26, 2023 | 62.79 | 62.88 | 62.46 | 62.58 | 77,819 | -0.25(-0.40%) |
Sep 25, 2023 | 62.37 | 62.92 | 62.79 | 62.83 | 99,042 | +0.42(+0.67%) |
Sep 22, 2023 | 62.67 | 62.87 | 62.33 | 62.41 | 40,909 | +0.15(+0.24%) |
Sep 21, 2023 | 62.68 | 62.77 | 62.24 | 62.26 | 61,151 | -0.75(-1.19%) |
Sep 20, 2023 | 63.30 | 63.56 | 62.91 | 63.01 | 124,797 | -0.02(-0.03%) |
Sep 19, 2023 | 63.23 | 63.38 | 62.85 | 63.03 | 65,952 | -0.22(-0.35%) |
Sep 18, 2023 | 62.92 | 63.46 | 62.81 | 63.25 | 128,520 | -0.30(-0.47%) |
Sep 15, 2023 | 63.41 | 63.74 | 63.38 | 63.55 | 104,956 | -0.16(-0.25%) |
Sep 14, 2023 | 63.57 | 63.92 | 63.54 | 63.71 | 89,126 | +0.45(+0.71%) |
Sep 13, 2023 | 63.14 | 63.47 | 63.14 | 63.26 | 172,023 | +0.27(+0.43%) |
Sep 12, 2023 | 63.04 | 63.13 | 62.54 | 62.99 | 222,073 | -2.13(-3.27%) |
Sep 11, 2023 | 65.08 | 65.19 | 64.89 | 65.12 | 133,259 | +0.45(+0.69%) |
Sep 08, 2023 | 64.54 | 64.77 | 64.42 | 64.67 | 101,810 | +0.57(+0.89%) |
Sep 07, 2023 | 63.84 | 64.23 | 63.78 | 64.11 | 83,269 | +0.60(+0.94%) |
Sep 06, 2023 | 63.74 | 64.12 | 63.47 | 63.51 | 97,110 | -0.34(-0.53%) |
Sep 05, 2023 | 64.11 | 64.31 | 63.81 | 63.85 | 270,602 | +0.19(+0.30%) |
Sep 01, 2023 | 63.33 | 63.73 | 63.27 | 63.66 | 63,236 | +0.39(+0.61%) |
Aug 31, 2023 | 63.31 | 63.53 | 63.07 | 63.27 | 67,195 | +0.35(+0.55%) |
Aug 30, 2023 | 62.64 | 63.08 | 62.64 | 62.92 | 64,291 | +0.18(+0.29%) |
Aug 29, 2023 | 62.26 | 62.85 | 62.22 | 62.74 | 62,522 | +0.52(+0.83%) |
Aug 28, 2023 | 62.22 | 62.35 | 62.07 | 62.22 | 66,234 | +0.46(+0.74%) |
Aug 25, 2023 | 61.75 | 61.97 | 61.36 | 61.76 | 36,391 | -0.11(-0.18%) |
Aug 24, 2023 | 62.08 | 62.08 | 61.62 | 61.87 | 30,616 | -0.33(-0.53%) |
Aug 23, 2023 | 61.76 | 62.29 | 61.76 | 62.20 | 108,091 | +1.17(+1.91%) |
Aug 22, 2023 | 61.34 | 61.48 | 61.04 | 61.04 | 27,584 | +0.25(+0.41%) |
Aug 21, 2023 | 60.79 | 61.02 | 60.70 | 60.79 | 51,708 | +0.29(+0.48%) |
Aug 18, 2023 | 60.35 | 60.55 | 60.27 | 60.50 | 33,415 | +0.23(+0.38%) |
Aug 17, 2023 | 60.62 | 60.72 | 60.27 | 60.27 | 24,488 | +0.23(+0.38%) |
Aug 16, 2023 | 60.29 | 60.55 | 60.02 | 60.04 | 23,160 | +0.30(+0.50%) |
Aug 15, 2023 | 60.13 | 60.20 | 59.47 | 59.74 | 49,258 | -0.43(-0.71%) |
Aug 14, 2023 | 60.15 | 60.25 | 59.85 | 60.17 | 43,273 | -0.32(-0.53%) |
Aug 11, 2023 | 60.74 | 60.74 | 60.38 | 60.49 | 41,635 | -0.21(-0.35%) |
Aug 10, 2023 | 60.80 | 61.14 | 60.64 | 60.70 | 70,407 | +0.21(+0.35%) |
Aug 09, 2023 | 61.01 | 61.18 | 60.48 | 60.49 | 74,103 | +0.12(+0.20%) |
Aug 08, 2023 | 60.56 | 60.87 | 60.00 | 60.37 | 114,630 | -0.37(-0.61%) |
Aug 07, 2023 | 60.49 | 60.78 | 60.30 | 60.74 | 85,186 | +0.26(+0.43%) |
Aug 04, 2023 | 60.30 | 60.65 | 60.10 | 60.48 | 142,998 | +0.58(+0.96%) |
Aug 03, 2023 | 59.73 | 60.03 | 59.59 | 59.90 | 26,049 | +0.27(+0.45%) |
Aug 02, 2023 | 59.89 | 59.91 | 59.33 | 59.63 | 51,521 | -1.16(-1.90%) |