Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 52.31 | 52.71 | 51.87 | 52.18 | 20,320 | -0.02(-0.04%) |
Oct 30, 2023 | 51.81 | 52.55 | 51.81 | 52.20 | 15,746 | +0.61(+1.18%) |
Oct 27, 2023 | 52.91 | 52.91 | 51.52 | 51.59 | 28,826 | -1.52(-2.86%) |
Oct 26, 2023 | 53.01 | 53.70 | 52.85 | 53.11 | 22,732 | -0.06(-0.11%) |
Oct 25, 2023 | 53.88 | 53.94 | 52.75 | 53.17 | 33,886 | -0.43(-0.80%) |
Oct 24, 2023 | 52.31 | 53.97 | 52.24 | 53.60 | 125,812 | +1.67(+3.22%) |
Oct 23, 2023 | 51.40 | 52.01 | 51.12 | 51.93 | 45,326 | +0.20(+0.39%) |
Oct 20, 2023 | 51.28 | 52.06 | 51.28 | 51.73 | 46,004 | -0.27(-0.52%) |
Oct 19, 2023 | 51.50 | 52.58 | 51.25 | 52.00 | 32,734 | +0.44(+0.85%) |
Oct 18, 2023 | 51.50 | 52.30 | 51.25 | 51.56 | 44,438 | -0.19(-0.37%) |
Oct 17, 2023 | 50.25 | 51.78 | 50.25 | 51.75 | 53,317 | +1.63(+3.25%) |
Oct 16, 2023 | 51.01 | 51.51 | 49.91 | 50.12 | 74,217 | -0.77(-1.51%) |
Oct 13, 2023 | 52.00 | 52.04 | 50.59 | 50.89 | 94,510 | -1.06(-2.04%) |
Oct 12, 2023 | 54.53 | 55.31 | 51.81 | 51.95 | 90,842 | -2.59(-4.75%) |
Oct 11, 2023 | 60.01 | 60.10 | 53.49 | 54.54 | 160,201 | -2.10(-3.71%) |
Oct 10, 2023 | 57.00 | 57.00 | 55.76 | 56.64 | 42,103 | +0.65(+1.16%) |
Oct 06, 2023 | 55.99 | 0 | -0.11(-0.20%) | |||
Oct 05, 2023 | 56.49 | 56.49 | 55.80 | 56.10 | 68,110 | +0.08(+0.14%) |
Oct 04, 2023 | 56.03 | 56.53 | 55.89 | 56.02 | 102,699 | -0.52(-0.92%) |
Oct 03, 2023 | 56.67 | 56.84 | 56.50 | 56.54 | 20,140 | -0.50(-0.88%) |
Oct 02, 2023 | 56.61 | 57.79 | 56.61 | 57.04 | 10,951 | -0.98(-1.69%) |
Sep 29, 2023 | 57.45 | 59.02 | 57.39 | 58.02 | 31,778 | +0.55(+0.96%) |
Sep 28, 2023 | 56.92 | 57.65 | 56.50 | 57.47 | 31,478 | +0.54(+0.95%) |
Sep 27, 2023 | 57.42 | 57.42 | 56.35 | 56.93 | 28,768 | +0.02(+0.04%) |
Sep 26, 2023 | 57.28 | 57.28 | 56.65 | 56.91 | 46,552 | +0.00(+0.00%) |
Sep 25, 2023 | 58.20 | 57.27 | 56.91 | 56.91 | 15,197 | -1.58(-2.70%) |
Sep 22, 2023 | 58.68 | 59.16 | 58.17 | 58.49 | 23,699 | -0.51(-0.86%) |
Sep 21, 2023 | 60.41 | 60.41 | 58.71 | 59.00 | 59,003 | -1.56(-2.58%) |
Sep 20, 2023 | 60.39 | 60.88 | 60.33 | 60.56 | 14,510 | +0.38(+0.63%) |
Sep 19, 2023 | 60.07 | 60.55 | 60.01 | 60.18 | 30,282 | -0.72(-1.18%) |
Sep 18, 2023 | 60.38 | 60.99 | 60.35 | 60.90 | 9,981 | -0.11(-0.18%) |
Sep 15, 2023 | 61.58 | 61.60 | 60.83 | 61.01 | 28,034 | -0.32(-0.52%) |
Sep 14, 2023 | 61.32 | 61.75 | 61.20 | 61.33 | 23,442 | -0.11(-0.18%) |
Sep 13, 2023 | 63.02 | 63.02 | 61.42 | 61.44 | 28,856 | -1.58(-2.51%) |
Sep 12, 2023 | 64.00 | 64.55 | 62.84 | 63.02 | 18,098 | -0.95(-1.49%) |
Sep 11, 2023 | 64.69 | 64.90 | 63.35 | 63.97 | 29,466 | -0.48(-0.74%) |
Sep 08, 2023 | 64.00 | 64.95 | 63.82 | 64.45 | 13,612 | -0.13(-0.20%) |
Sep 07, 2023 | 64.79 | 65.00 | 64.11 | 64.58 | 15,591 | -0.59(-0.91%) |
Sep 06, 2023 | 66.10 | 66.24 | 64.80 | 65.17 | 12,590 | -1.12(-1.69%) |
Sep 05, 2023 | 66.50 | 67.00 | 66.00 | 66.29 | 27,440 | -0.43(-0.64%) |
Sep 01, 2023 | 66.72 | 0 | +0.61(+0.92%) | |||
Aug 31, 2023 | 65.86 | 66.57 | 65.46 | 66.11 | 22,527 | +0.32(+0.49%) |
Aug 30, 2023 | 65.40 | 66.12 | 65.40 | 65.79 | 28,614 | +0.37(+0.57%) |
Aug 29, 2023 | 64.70 | 65.66 | 64.70 | 65.42 | 17,086 | +0.72(+1.11%) |
Aug 28, 2023 | 65.00 | 65.20 | 64.60 | 64.70 | 13,306 | -0.10(-0.15%) |
Aug 25, 2023 | 64.91 | 64.91 | 64.05 | 64.80 | 13,141 | +0.30(+0.47%) |
Aug 24, 2023 | 64.57 | 64.82 | 64.24 | 64.50 | 20,371 | -0.23(-0.36%) |
Aug 23, 2023 | 64.06 | 65.20 | 64.06 | 64.73 | 18,121 | -0.24(-0.37%) |
Aug 22, 2023 | 64.26 | 65.00 | 64.00 | 64.97 | 17,295 | +0.16(+0.25%) |
Aug 21, 2023 | 64.25 | 65.02 | 64.01 | 64.81 | 25,116 | +0.55(+0.86%) |
Aug 18, 2023 | 64.00 | 64.40 | 64.00 | 64.26 | 14,565 | +0.00(+0.00%) |
Aug 17, 2023 | 64.89 | 64.89 | 64.00 | 64.26 | 18,279 | -0.39(-0.60%) |
Aug 16, 2023 | 64.85 | 64.85 | 64.35 | 64.65 | 15,822 | +0.20(+0.31%) |
Aug 15, 2023 | 64.38 | 64.76 | 64.25 | 64.45 | 18,197 | -0.20(-0.31%) |
Aug 14, 2023 | 65.12 | 65.44 | 64.50 | 64.65 | 19,346 | -0.62(-0.95%) |
Aug 11, 2023 | 65.01 | 65.58 | 65.01 | 65.27 | 7,736 | +0.02(+0.03%) |
Aug 10, 2023 | 65.63 | 66.12 | 65.14 | 65.25 | 11,604 | -0.14(-0.21%) |
Aug 09, 2023 | 64.52 | 65.53 | 64.33 | 65.39 | 13,302 | +0.63(+0.97%) |
Aug 08, 2023 | 64.25 | 64.90 | 64.25 | 64.76 | 17,060 | +0.14(+0.22%) |
Aug 04, 2023 | 64.62 | 0 | +0.11(+0.17%) | |||
Aug 03, 2023 | 65.37 | 65.37 | 64.01 | 64.51 | 23,245 | -1.33(-2.02%) |
Aug 02, 2023 | 65.45 | 66.48 | 65.34 | 65.84 | 20,861 | -0.72(-1.08%) |