Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 52.37 | 52.64 | 52.34 | 52.60 | 391,536 | +0.19(+0.36%) |
Oct 30, 2023 | 52.73 | 52.73 | 52.41 | 52.41 | 662,636 | +0.00(+0.00%) |
Oct 27, 2023 | 52.83 | 52.95 | 52.38 | 52.41 | 774,367 | -0.40(-0.75%) |
Oct 26, 2023 | 52.74 | 52.83 | 52.54 | 52.81 | 994,854 | +0.22(+0.42%) |
Oct 25, 2023 | 52.84 | 52.99 | 52.54 | 52.59 | 699,460 | -0.38(-0.71%) |
Oct 24, 2023 | 52.98 | 53.03 | 52.80 | 52.97 | 200,797 | +0.16(+0.30%) |
Oct 23, 2023 | 52.69 | 52.85 | 52.61 | 52.81 | 584,205 | +0.02(+0.04%) |
Oct 20, 2023 | 52.89 | 53.03 | 52.69 | 52.79 | 542,173 | -0.09(-0.17%) |
Oct 19, 2023 | 53.15 | 53.23 | 52.87 | 52.88 | 602,902 | -0.34(-0.63%) |
Oct 18, 2023 | 53.18 | 53.31 | 53.13 | 53.21 | 564,340 | -0.06(-0.11%) |
Oct 17, 2023 | 53.24 | 53.35 | 53.18 | 53.27 | 406,279 | +0.05(+0.09%) |
Oct 16, 2023 | 53.23 | 53.27 | 53.07 | 53.22 | 318,136 | +0.28(+0.53%) |
Oct 13, 2023 | 53.32 | 53.37 | 52.92 | 52.95 | 288,125 | -0.27(-0.50%) |
Oct 12, 2023 | 53.18 | 53.36 | 53.08 | 53.21 | 362,516 | -0.01(-0.02%) |
Oct 11, 2023 | 53.08 | 53.33 | 52.93 | 53.22 | 633,348 | +0.30(+0.56%) |
Oct 10, 2023 | 53.32 | 53.43 | 52.88 | 52.93 | 628,902 | -0.33(-0.62%) |
Oct 09, 2023 | 53.03 | 53.38 | 52.85 | 53.25 | 269,585 | +0.10(+0.19%) |
Oct 06, 2023 | 52.98 | 53.29 | 52.74 | 53.16 | 441,154 | +0.10(+0.19%) |
Oct 05, 2023 | 53.11 | 53.19 | 52.84 | 53.06 | 567,132 | +0.04(+0.07%) |
Oct 04, 2023 | 52.78 | 53.15 | 52.66 | 53.02 | 762,577 | +0.21(+0.39%) |
Oct 03, 2023 | 52.88 | 52.95 | 52.59 | 52.81 | 646,640 | -0.07(-0.13%) |
Oct 02, 2023 | 53.32 | 53.43 | 52.74 | 52.88 | 731,162 | -0.40(-0.75%) |
Sep 29, 2023 | 53.44 | 53.52 | 53.24 | 53.27 | 458,031 | -0.21(-0.39%) |
Sep 28, 2023 | 53.34 | 53.61 | 53.24 | 53.48 | 481,632 | +0.11(+0.20%) |
Sep 27, 2023 | 53.42 | 53.50 | 53.30 | 53.37 | 534,763 | +0.09(+0.17%) |
Sep 26, 2023 | 53.46 | 53.57 | 53.28 | 53.28 | 762,101 | -0.20(-0.37%) |
Sep 25, 2023 | 53.52 | 53.82 | 53.51 | 53.48 | 434,859 | -0.01(-0.02%) |
Sep 22, 2023 | 53.51 | 53.63 | 53.43 | 53.49 | 249,649 | -0.02(-0.04%) |
Sep 21, 2023 | 53.54 | 53.66 | 53.17 | 53.51 | 574,107 | -0.11(-0.20%) |
Sep 20, 2023 | 53.69 | 53.87 | 53.56 | 53.62 | 667,300 | -0.07(-0.13%) |
Sep 19, 2023 | 53.63 | 53.88 | 53.61 | 53.69 | 761,149 | +0.00(+0.00%) |
Sep 18, 2023 | 53.69 | 53.87 | 53.52 | 53.69 | 467,402 | +0.09(+0.17%) |
Sep 15, 2023 | 53.63 | 53.81 | 53.55 | 53.60 | 1,918,243 | -0.13(-0.24%) |
Sep 14, 2023 | 53.91 | 54.07 | 53.59 | 53.73 | 893,773 | -0.02(-0.04%) |
Sep 13, 2023 | 53.63 | 53.80 | 53.47 | 53.75 | 786,938 | +0.12(+0.22%) |
Sep 12, 2023 | 53.52 | 53.63 | 53.44 | 53.63 | 296,873 | +0.08(+0.15%) |
Sep 11, 2023 | 53.37 | 53.59 | 53.32 | 53.55 | 292,354 | +0.22(+0.41%) |
Sep 08, 2023 | 53.25 | 53.52 | 53.24 | 53.33 | 548,486 | -0.15(-0.28%) |
Sep 07, 2023 | 53.35 | 53.48 | 53.20 | 53.48 | 346,867 | +0.17(+0.32%) |
Sep 06, 2023 | 53.24 | 53.33 | 53.12 | 53.31 | 287,210 | +0.11(+0.21%) |
Sep 05, 2023 | 53.19 | 53.55 | 53.07 | 53.20 | 664,927 | -0.08(-0.15%) |
Sep 01, 2023 | 53.52 | 53.53 | 53.20 | 53.28 | 702,317 | -0.03(-0.06%) |
Aug 31, 2023 | 53.42 | 53.55 | 53.24 | 53.31 | 732,715 | -0.24(-0.44%) |
Aug 30, 2023 | 53.22 | 53.56 | 53.20 | 53.55 | 359,689 | +0.16(+0.30%) |
Aug 29, 2023 | 53.31 | 53.44 | 53.17 | 53.39 | 761,893 | +0.24(+0.45%) |
Aug 28, 2023 | 53.20 | 53.37 | 53.05 | 53.16 | 317,647 | -0.12(-0.22%) |
Aug 25, 2023 | 53.12 | 53.29 | 52.92 | 53.27 | 278,061 | +0.16(+0.30%) |
Aug 24, 2023 | 52.80 | 53.16 | 52.79 | 53.12 | 405,105 | +0.13(+0.24%) |
Aug 23, 2023 | 52.56 | 53.03 | 52.49 | 52.99 | 294,421 | +0.46(+0.87%) |
Aug 22, 2023 | 52.54 | 52.62 | 52.44 | 52.53 | 477,571 | -0.04(-0.08%) |
Aug 21, 2023 | 52.59 | 52.68 | 52.44 | 52.57 | 657,690 | +0.13(+0.25%) |
Aug 18, 2023 | 52.39 | 52.67 | 52.26 | 52.44 | 575,422 | +0.00(+0.00%) |
Aug 17, 2023 | 53.05 | 53.06 | 52.44 | 52.44 | 401,724 | -0.43(-0.81%) |
Aug 16, 2023 | 53.06 | 53.18 | 52.85 | 52.87 | 261,835 | -0.20(-0.37%) |
Aug 15, 2023 | 52.92 | 53.12 | 52.78 | 53.07 | 288,444 | -0.11(-0.21%) |
Aug 14, 2023 | 53.03 | 53.22 | 52.80 | 53.18 | 458,950 | -0.06(-0.11%) |
Aug 11, 2023 | 53.01 | 53.28 | 52.69 | 53.23 | 395,686 | +0.27(+0.51%) |
Aug 10, 2023 | 53.03 | 53.17 | 52.85 | 52.97 | 505,048 | +0.04(+0.08%) |
Aug 09, 2023 | 52.49 | 53.04 | 52.46 | 52.93 | 484,574 | +0.29(+0.55%) |
Aug 08, 2023 | 52.69 | 52.95 | 52.34 | 52.64 | 560,332 | -0.29(-0.54%) |
Aug 07, 2023 | 53.33 | 53.38 | 52.76 | 52.93 | 459,014 | -0.41(-0.76%) |
Aug 04, 2023 | 53.10 | 53.38 | 52.99 | 53.33 | 363,117 | +0.20(+0.37%) |
Aug 03, 2023 | 53.14 | 53.29 | 53.05 | 53.14 | 342,844 | -0.02(-0.04%) |
Aug 02, 2023 | 53.04 | 53.30 | 52.95 | 53.16 | 389,870 | -0.01(-0.02%) |