Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 52.96 | 53.86 | 52.80 | 53.77 | 123,377 | +0.85(+1.60%) |
Oct 30, 2023 | 52.86 | 53.41 | 52.40 | 52.92 | 103,192 | +0.22(+0.42%) |
Oct 27, 2023 | 52.80 | 53.07 | 51.69 | 52.70 | 105,059 | -0.37(-0.69%) |
Oct 26, 2023 | 52.90 | 53.56 | 52.62 | 53.07 | 80,005 | -0.17(-0.33%) |
Oct 25, 2023 | 53.34 | 53.99 | 52.79 | 53.24 | 103,818 | -0.41(-0.77%) |
Oct 24, 2023 | 52.88 | 54.01 | 52.67 | 53.66 | 85,688 | +1.05(+2.00%) |
Oct 23, 2023 | 53.37 | 53.91 | 52.60 | 52.60 | 81,471 | -0.76(-1.43%) |
Oct 20, 2023 | 53.04 | 53.88 | 52.41 | 53.37 | 81,123 | +0.34(+0.64%) |
Oct 19, 2023 | 53.30 | 53.48 | 52.20 | 53.03 | 155,724 | -0.38(-0.70%) |
Oct 18, 2023 | 53.04 | 53.50 | 51.88 | 53.41 | 203,707 | +0.89(+1.69%) |
Oct 17, 2023 | 52.49 | 53.52 | 52.23 | 52.52 | 202,742 | -0.39(-0.73%) |
Oct 16, 2023 | 52.66 | 52.97 | 52.17 | 52.90 | 517,318 | +0.02(+0.04%) |
Oct 13, 2023 | 52.16 | 52.98 | 51.67 | 52.88 | 366,216 | +0.88(+1.69%) |
Oct 12, 2023 | 51.93 | 52.48 | 51.17 | 52.01 | 318,797 | +0.14(+0.28%) |
Oct 11, 2023 | 52.03 | 53.23 | 51.53 | 51.86 | 232,373 | -0.93(-1.75%) |
Oct 10, 2023 | 53.02 | 53.54 | 52.56 | 52.79 | 138,664 | -0.43(-0.82%) |
Oct 09, 2023 | 50.34 | 53.24 | 50.34 | 53.22 | 156,807 | +2.91(+5.79%) |
Oct 06, 2023 | 49.76 | 51.11 | 49.34 | 50.31 | 130,173 | -0.49(-0.97%) |
Oct 05, 2023 | 49.63 | 51.05 | 49.48 | 50.80 | 235,964 | +1.28(+2.59%) |
Oct 04, 2023 | 50.98 | 51.12 | 48.95 | 49.52 | 165,263 | -1.69(-3.30%) |
Oct 03, 2023 | 52.24 | 52.38 | 50.89 | 51.21 | 150,206 | -0.68(-1.32%) |
Oct 02, 2023 | 52.72 | 52.72 | 51.00 | 51.89 | 332,352 | -0.37(-0.70%) |
Sep 29, 2023 | 52.62 | 53.13 | 52.08 | 52.26 | 264,243 | -0.37(-0.70%) |
Sep 28, 2023 | 54.31 | 55.38 | 52.04 | 52.62 | 289,756 | -2.12(-3.88%) |
Sep 27, 2023 | 54.69 | 55.84 | 54.62 | 54.75 | 160,061 | +0.31(+0.57%) |
Sep 26, 2023 | 54.00 | 55.31 | 54.00 | 54.44 | 109,316 | -0.56(-1.02%) |
Sep 25, 2023 | 53.11 | 54.93 | 53.65 | 55.00 | 650,494 | +1.74(+3.26%) |
Sep 22, 2023 | 54.07 | 54.87 | 51.11 | 53.26 | 2,045,753 | -1.23(-2.27%) |
Sep 21, 2023 | 55.45 | 56.67 | 54.28 | 54.49 | 429,764 | -0.68(-1.24%) |
Sep 20, 2023 | 53.35 | 55.68 | 53.26 | 55.18 | 523,600 | +1.97(+3.70%) |
Sep 19, 2023 | 52.93 | 53.67 | 52.30 | 53.21 | 282,766 | +0.54(+1.03%) |
Sep 18, 2023 | 51.80 | 52.67 | 51.25 | 52.67 | 149,829 | +1.49(+2.92%) |
Sep 15, 2023 | 52.71 | 52.71 | 50.97 | 51.18 | 427,135 | -1.49(-2.82%) |
Sep 14, 2023 | 52.62 | 52.93 | 51.87 | 52.66 | 108,000 | +0.94(+1.81%) |
Sep 13, 2023 | 52.46 | 52.46 | 51.13 | 51.73 | 70,995 | -0.17(-0.33%) |
Sep 12, 2023 | 51.57 | 51.93 | 51.24 | 51.90 | 79,197 | +0.81(+1.59%) |
Sep 11, 2023 | 52.07 | 52.07 | 50.75 | 51.09 | 80,702 | -0.60(-1.16%) |
Sep 08, 2023 | 51.51 | 51.93 | 50.97 | 51.69 | 126,335 | +0.33(+0.64%) |
Sep 07, 2023 | 50.30 | 51.68 | 50.30 | 51.36 | 108,694 | +0.91(+1.80%) |
Sep 06, 2023 | 51.36 | 51.83 | 50.33 | 50.45 | 160,960 | -1.00(-1.95%) |
Sep 05, 2023 | 51.83 | 52.32 | 51.29 | 51.46 | 178,347 | -0.38(-0.73%) |
Sep 01, 2023 | 50.65 | 51.83 | 50.58 | 51.83 | 162,855 | +1.78(+3.56%) |
Aug 31, 2023 | 49.96 | 50.94 | 49.65 | 50.05 | 201,250 | -0.11(-0.21%) |
Aug 30, 2023 | 50.24 | 50.32 | 49.48 | 50.16 | 91,259 | -0.05(-0.10%) |
Aug 29, 2023 | 49.32 | 50.20 | 49.19 | 50.20 | 92,462 | +0.45(+0.91%) |
Aug 28, 2023 | 49.10 | 49.88 | 49.06 | 49.75 | 85,818 | +0.69(+1.42%) |
Aug 25, 2023 | 48.45 | 49.28 | 48.22 | 49.06 | 83,984 | +0.44(+0.91%) |
Aug 24, 2023 | 48.45 | 48.86 | 48.45 | 48.61 | 103,197 | -0.33(-0.67%) |
Aug 23, 2023 | 49.03 | 49.47 | 48.24 | 48.94 | 102,619 | -0.51(-1.03%) |
Aug 22, 2023 | 49.35 | 49.46 | 48.60 | 49.45 | 100,050 | -0.11(-0.21%) |
Aug 21, 2023 | 49.18 | 49.56 | 48.38 | 49.56 | 116,569 | +0.39(+0.78%) |
Aug 18, 2023 | 48.20 | 49.43 | 47.99 | 49.17 | 163,708 | +0.91(+1.88%) |
Aug 17, 2023 | 48.63 | 48.91 | 48.00 | 48.27 | 83,279 | +0.04(+0.08%) |
Aug 16, 2023 | 47.14 | 48.74 | 47.14 | 48.23 | 502,452 | +1.07(+2.27%) |
Aug 15, 2023 | 47.71 | 48.02 | 47.16 | 47.16 | 141,121 | -0.82(-1.71%) |
Aug 14, 2023 | 47.99 | 48.07 | 46.92 | 47.98 | 243,406 | -0.10(-0.20%) |
Aug 11, 2023 | 46.92 | 48.07 | 46.92 | 48.07 | 135,694 | +1.09(+2.32%) |
Aug 10, 2023 | 48.70 | 48.72 | 46.92 | 46.98 | 131,653 | -0.70(-1.48%) |
Aug 09, 2023 | 48.86 | 48.87 | 47.56 | 47.69 | 170,602 | -0.03(-0.06%) |
Aug 08, 2023 | 48.70 | 48.85 | 47.22 | 47.72 | 385,845 | -1.09(-2.23%) |
Aug 07, 2023 | 48.22 | 49.03 | 48.18 | 48.81 | 165,971 | +0.65(+1.34%) |
Aug 04, 2023 | 49.59 | 50.44 | 47.77 | 48.16 | 246,396 | -2.23(-4.42%) |
Aug 03, 2023 | 49.76 | 51.09 | 49.76 | 50.39 | 220,782 | +0.66(+1.32%) |
Aug 02, 2023 | 50.53 | 50.53 | 48.95 | 49.73 | 119,700 | -0.40(-0.79%) |