Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 52.90 | 53.44 | 50.99 | 51.13 | 399,978 | -1.99(-3.75%) |
Oct 30, 2023 | 53.85 | 53.85 | 52.78 | 53.12 | 252,781 | -0.27(-0.51%) |
Oct 27, 2023 | 54.43 | 54.43 | 53.23 | 53.39 | 242,145 | -1.05(-1.93%) |
Oct 26, 2023 | 54.88 | 55.12 | 53.95 | 54.44 | 194,611 | -0.41(-0.75%) |
Oct 25, 2023 | 55.00 | 55.90 | 54.72 | 54.85 | 170,239 | -0.65(-1.17%) |
Oct 24, 2023 | 55.45 | 55.58 | 54.59 | 55.50 | 268,490 | +0.74(+1.35%) |
Oct 23, 2023 | 55.13 | 55.81 | 54.70 | 54.76 | 273,235 | -0.55(-0.99%) |
Oct 20, 2023 | 56.16 | 56.33 | 55.22 | 55.31 | 312,335 | -0.69(-1.23%) |
Oct 19, 2023 | 56.50 | 57.05 | 55.79 | 56.00 | 223,292 | -0.30(-0.53%) |
Oct 18, 2023 | 56.89 | 57.27 | 56.27 | 56.30 | 244,530 | -1.19(-2.07%) |
Oct 17, 2023 | 57.12 | 58.05 | 57.12 | 57.49 | 255,992 | -0.01(-0.02%) |
Oct 16, 2023 | 58.24 | 58.59 | 57.11 | 57.50 | 239,260 | -0.24(-0.42%) |
Oct 13, 2023 | 59.05 | 59.05 | 57.57 | 57.74 | 206,297 | -1.47(-2.48%) |
Oct 12, 2023 | 59.74 | 59.74 | 58.42 | 59.21 | 153,840 | -0.70(-1.17%) |
Oct 11, 2023 | 60.30 | 60.59 | 59.39 | 59.91 | 169,942 | -0.18(-0.30%) |
Oct 10, 2023 | 60.21 | 60.81 | 60.03 | 60.09 | 132,130 | -0.27(-0.45%) |
Oct 09, 2023 | 59.47 | 60.44 | 59.19 | 60.36 | 157,605 | +0.29(+0.48%) |
Oct 06, 2023 | 59.33 | 60.31 | 57.82 | 60.07 | 150,902 | +0.28(+0.47%) |
Oct 05, 2023 | 60.01 | 60.66 | 59.65 | 59.79 | 148,989 | -0.44(-0.73%) |
Oct 04, 2023 | 59.80 | 60.36 | 59.31 | 60.23 | 148,770 | +0.77(+1.29%) |
Oct 03, 2023 | 59.42 | 60.49 | 59.12 | 59.46 | 203,322 | -0.49(-0.82%) |
Oct 02, 2023 | 60.85 | 61.12 | 59.27 | 59.95 | 293,529 | -1.19(-1.95%) |
Sep 29, 2023 | 61.48 | 61.60 | 60.75 | 61.14 | 259,445 | +0.26(+0.43%) |
Sep 28, 2023 | 60.78 | 61.78 | 59.62 | 60.88 | 270,521 | +0.10(+0.16%) |
Sep 27, 2023 | 61.60 | 62.40 | 60.30 | 60.78 | 261,904 | -0.36(-0.59%) |
Sep 26, 2023 | 62.00 | 62.07 | 60.66 | 61.14 | 356,586 | -0.88(-1.42%) |
Sep 25, 2023 | 61.18 | 62.26 | 61.98 | 62.02 | 272,053 | +0.56(+0.91%) |
Sep 22, 2023 | 60.30 | 62.14 | 59.80 | 61.46 | 377,572 | +1.33(+2.21%) |
Sep 21, 2023 | 60.30 | 60.71 | 59.99 | 60.13 | 214,868 | -0.55(-0.91%) |
Sep 20, 2023 | 60.56 | 61.39 | 60.50 | 60.68 | 242,217 | +0.33(+0.55%) |
Sep 19, 2023 | 60.44 | 60.59 | 59.38 | 60.35 | 245,067 | +0.41(+0.68%) |
Sep 18, 2023 | 59.78 | 60.26 | 59.52 | 59.94 | 229,183 | +0.44(+0.74%) |
Sep 15, 2023 | 60.31 | 60.31 | 59.02 | 59.50 | 851,513 | -0.96(-1.59%) |
Sep 14, 2023 | 59.37 | 60.59 | 58.75 | 60.46 | 220,711 | +1.27(+2.15%) |
Sep 13, 2023 | 58.55 | 59.46 | 58.39 | 59.19 | 208,566 | +0.45(+0.77%) |
Sep 12, 2023 | 58.72 | 58.82 | 58.22 | 58.74 | 190,887 | -0.01(-0.02%) |
Sep 11, 2023 | 58.91 | 59.13 | 58.50 | 58.75 | 247,510 | +0.13(+0.22%) |
Sep 08, 2023 | 59.16 | 59.31 | 58.53 | 58.62 | 182,073 | -0.26(-0.44%) |
Sep 07, 2023 | 58.16 | 58.98 | 57.63 | 58.88 | 202,608 | +0.50(+0.86%) |
Sep 06, 2023 | 58.33 | 58.66 | 58.00 | 58.38 | 157,970 | -0.09(-0.15%) |
Sep 05, 2023 | 59.02 | 59.02 | 57.55 | 58.47 | 242,697 | -1.00(-1.68%) |
Sep 01, 2023 | 58.90 | 59.88 | 58.69 | 59.47 | 170,697 | +0.90(+1.54%) |
Aug 31, 2023 | 58.69 | 59.44 | 58.51 | 58.57 | 209,117 | -0.22(-0.37%) |
Aug 30, 2023 | 58.00 | 58.95 | 57.79 | 58.79 | 169,107 | +0.59(+1.01%) |
Aug 29, 2023 | 58.00 | 58.79 | 57.66 | 58.20 | 147,616 | +0.09(+0.15%) |
Aug 28, 2023 | 58.08 | 58.66 | 58.03 | 58.11 | 130,789 | +0.12(+0.21%) |
Aug 25, 2023 | 57.00 | 58.18 | 56.97 | 57.99 | 166,992 | +0.86(+1.51%) |
Aug 24, 2023 | 57.76 | 58.31 | 56.89 | 57.13 | 173,065 | -0.55(-0.95%) |
Aug 23, 2023 | 57.44 | 57.92 | 57.24 | 57.68 | 166,992 | +0.41(+0.72%) |
Aug 22, 2023 | 57.26 | 57.94 | 56.73 | 57.27 | 194,323 | +0.14(+0.25%) |
Aug 21, 2023 | 57.03 | 57.99 | 56.47 | 57.13 | 162,188 | -0.03(-0.05%) |
Aug 18, 2023 | 56.30 | 57.91 | 55.46 | 57.16 | 179,188 | +0.25(+0.44%) |
Aug 17, 2023 | 57.23 | 57.46 | 56.15 | 56.91 | 188,603 | -0.57(-0.99%) |
Aug 16, 2023 | 57.45 | 58.63 | 57.36 | 57.48 | 299,268 | -0.12(-0.21%) |
Aug 15, 2023 | 57.72 | 58.36 | 57.12 | 57.60 | 188,067 | -0.35(-0.60%) |
Aug 14, 2023 | 60.63 | 60.63 | 57.16 | 57.95 | 452,318 | -3.06(-5.02%) |
Aug 11, 2023 | 60.99 | 61.78 | 60.25 | 61.01 | 392,248 | -0.04(-0.07%) |
Aug 10, 2023 | 55.99 | 61.18 | 55.03 | 61.05 | 1,108,566 | +11.84(+24.06%) |
Aug 09, 2023 | 49.63 | 49.96 | 48.61 | 49.21 | 241,683 | -0.55(-1.11%) |
Aug 08, 2023 | 50.48 | 50.75 | 49.33 | 49.76 | 149,222 | -1.37(-2.68%) |
Aug 07, 2023 | 51.37 | 51.59 | 50.68 | 51.13 | 120,907 | +0.10(+0.20%) |
Aug 04, 2023 | 51.90 | 52.00 | 50.88 | 51.03 | 120,906 | -0.95(-1.83%) |
Aug 03, 2023 | 53.17 | 53.49 | 51.91 | 51.98 | 123,788 | -1.53(-2.86%) |
Aug 02, 2023 | 54.45 | 54.45 | 52.83 | 53.51 | 104,954 | -1.53(-2.78%) |