Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 51.32 | 51.55 | 51.05 | 51.41 | 2,010,771 | +0.26(+0.50%) |
Oct 30, 2023 | 50.84 | 51.58 | 50.31 | 51.15 | 2,243,903 | +0.78(+1.55%) |
Oct 27, 2023 | 51.19 | 51.20 | 49.65 | 50.37 | 2,782,336 | -0.48(-0.95%) |
Oct 26, 2023 | 51.28 | 52.46 | 48.59 | 50.85 | 4,446,578 | +3.16(+6.62%) |
Oct 25, 2023 | 47.83 | 48.01 | 47.04 | 47.70 | 3,925,339 | -0.80(-1.65%) |
Oct 24, 2023 | 49.60 | 49.80 | 48.46 | 48.50 | 2,043,176 | -0.63(-1.29%) |
Oct 23, 2023 | 48.51 | 49.61 | 48.39 | 49.13 | 1,419,532 | -0.10(-0.20%) |
Oct 20, 2023 | 49.51 | 49.86 | 49.16 | 49.23 | 1,503,380 | -0.24(-0.48%) |
Oct 19, 2023 | 49.86 | 50.44 | 49.35 | 49.46 | 1,830,183 | -0.66(-1.32%) |
Oct 18, 2023 | 50.71 | 50.98 | 50.11 | 50.12 | 2,007,945 | -1.74(-3.35%) |
Oct 17, 2023 | 51.39 | 52.61 | 51.39 | 51.86 | 1,431,053 | +0.03(+0.06%) |
Oct 16, 2023 | 51.30 | 51.92 | 50.62 | 51.83 | 1,292,564 | +1.38(+2.74%) |
Oct 13, 2023 | 50.92 | 51.20 | 50.10 | 50.45 | 1,131,863 | -0.49(-0.97%) |
Oct 12, 2023 | 52.01 | 52.22 | 49.88 | 50.94 | 1,851,298 | -1.98(-3.75%) |
Oct 11, 2023 | 52.03 | 53.08 | 51.94 | 52.93 | 1,506,026 | +0.99(+1.90%) |
Oct 10, 2023 | 51.52 | 52.68 | 51.30 | 51.94 | 1,580,030 | +0.41(+0.80%) |
Oct 09, 2023 | 51.17 | 51.90 | 50.51 | 51.53 | 1,638,566 | +0.01(+0.02%) |
Oct 06, 2023 | 50.76 | 52.26 | 50.76 | 51.52 | 2,085,745 | -0.02(-0.04%) |
Oct 05, 2023 | 51.50 | 52.08 | 51.22 | 51.54 | 1,531,065 | -0.07(-0.13%) |
Oct 04, 2023 | 51.19 | 51.69 | 50.62 | 51.60 | 1,889,572 | +0.63(+1.24%) |
Oct 03, 2023 | 51.70 | 51.82 | 50.64 | 50.97 | 1,639,562 | -0.92(-1.77%) |
Oct 02, 2023 | 52.33 | 52.87 | 51.76 | 51.89 | 1,827,317 | -0.86(-1.63%) |
Sep 29, 2023 | 53.83 | 54.04 | 52.59 | 52.75 | 1,632,736 | -0.86(-1.60%) |
Sep 28, 2023 | 52.59 | 53.96 | 52.44 | 53.61 | 1,641,092 | +1.10(+2.09%) |
Sep 27, 2023 | 52.53 | 53.10 | 52.09 | 52.51 | 1,287,053 | +0.57(+1.10%) |
Sep 26, 2023 | 51.87 | 52.77 | 51.87 | 51.94 | 1,193,097 | -0.64(-1.22%) |
Sep 25, 2023 | 52.02 | 52.71 | 52.39 | 52.58 | 1,145,434 | +0.19(+0.36%) |
Sep 22, 2023 | 53.13 | 53.37 | 52.11 | 52.39 | 1,256,297 | -0.49(-0.93%) |
Sep 21, 2023 | 53.34 | 53.48 | 52.84 | 52.89 | 1,958,845 | -0.97(-1.80%) |
Sep 20, 2023 | 55.03 | 55.55 | 53.82 | 53.85 | 1,581,640 | -0.88(-1.60%) |
Sep 19, 2023 | 54.08 | 54.84 | 53.89 | 54.73 | 1,892,105 | +0.43(+0.80%) |
Sep 18, 2023 | 54.06 | 54.59 | 53.77 | 54.30 | 1,380,485 | +0.35(+0.64%) |
Sep 15, 2023 | 54.66 | 54.69 | 53.77 | 53.95 | 3,347,439 | -1.19(-2.17%) |
Sep 14, 2023 | 55.09 | 55.54 | 54.76 | 55.15 | 1,381,536 | +0.39(+0.72%) |
Sep 13, 2023 | 55.10 | 55.37 | 54.24 | 54.75 | 1,580,783 | -0.36(-0.64%) |
Sep 12, 2023 | 55.77 | 55.86 | 54.84 | 55.11 | 1,456,318 | -0.79(-1.41%) |
Sep 11, 2023 | 56.20 | 56.64 | 55.79 | 55.90 | 1,741,658 | +0.40(+0.73%) |
Sep 08, 2023 | 55.89 | 56.41 | 55.41 | 55.49 | 1,721,440 | -0.48(-0.86%) |
Sep 07, 2023 | 56.70 | 56.88 | 55.59 | 55.98 | 1,866,364 | -0.95(-1.66%) |
Sep 06, 2023 | 56.38 | 57.41 | 56.20 | 56.92 | 2,132,705 | +0.39(+0.70%) |
Sep 05, 2023 | 58.60 | 58.60 | 56.51 | 56.53 | 2,120,693 | -2.41(-4.09%) |
Sep 01, 2023 | 58.62 | 59.21 | 58.62 | 58.94 | 1,227,958 | +0.70(+1.20%) |
Aug 31, 2023 | 58.20 | 58.76 | 58.06 | 58.24 | 1,715,439 | +0.19(+0.32%) |
Aug 30, 2023 | 57.60 | 58.33 | 57.60 | 58.05 | 1,212,792 | +0.46(+0.81%) |
Aug 29, 2023 | 55.98 | 57.61 | 55.80 | 57.59 | 1,473,612 | +1.53(+2.73%) |
Aug 28, 2023 | 56.11 | 56.52 | 55.62 | 56.06 | 1,172,204 | +0.14(+0.25%) |
Aug 25, 2023 | 56.03 | 56.22 | 54.73 | 55.92 | 1,342,649 | +0.12(+0.21%) |
Aug 24, 2023 | 55.96 | 56.44 | 55.69 | 55.80 | 898,394 | -0.49(-0.88%) |
Aug 23, 2023 | 55.84 | 56.37 | 55.63 | 56.29 | 949,142 | +0.92(+1.66%) |
Aug 22, 2023 | 55.76 | 56.23 | 55.29 | 55.37 | 1,487,145 | -0.02(-0.04%) |
Aug 21, 2023 | 56.11 | 56.38 | 54.99 | 55.39 | 1,025,367 | -0.65(-1.16%) |
Aug 18, 2023 | 55.50 | 56.57 | 55.50 | 56.05 | 2,043,631 | +0.34(+0.60%) |
Aug 17, 2023 | 57.33 | 57.55 | 55.60 | 55.71 | 1,621,660 | -1.52(-2.66%) |
Aug 16, 2023 | 58.40 | 58.67 | 57.19 | 57.23 | 1,241,802 | -1.01(-1.73%) |
Aug 15, 2023 | 58.33 | 58.65 | 58.02 | 58.24 | 1,028,115 | -0.23(-0.39%) |
Aug 14, 2023 | 58.02 | 58.48 | 57.67 | 58.46 | 971,872 | +0.61(+1.06%) |
Aug 11, 2023 | 58.02 | 58.41 | 57.75 | 57.85 | 957,422 | -0.19(-0.32%) |
Aug 10, 2023 | 58.40 | 58.98 | 57.62 | 58.04 | 1,959,563 | -0.23(-0.40%) |
Aug 09, 2023 | 58.66 | 58.84 | 58.12 | 58.27 | 947,854 | -0.48(-0.82%) |
Aug 08, 2023 | 58.35 | 58.78 | 57.51 | 58.75 | 982,493 | -0.29(-0.50%) |
Aug 07, 2023 | 58.45 | 59.11 | 58.45 | 59.05 | 984,987 | +0.73(+1.25%) |
Aug 04, 2023 | 58.57 | 59.09 | 58.11 | 58.32 | 1,253,317 | +0.06(+0.10%) |
Aug 03, 2023 | 59.32 | 59.36 | 57.93 | 58.26 | 2,370,267 | -1.20(-2.02%) |
Aug 02, 2023 | 59.67 | 59.79 | 59.10 | 59.46 | 1,582,000 | -0.89(-1.48%) |