Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 50.88 | 51.17 | 49.78 | 50.54 | 46,527 | +0.06(+0.12%) |
Oct 30, 2023 | 49.78 | 51.17 | 49.78 | 50.48 | 50,087 | +1.27(+2.59%) |
Oct 27, 2023 | 49.25 | 49.32 | 48.31 | 49.21 | 37,318 | +0.48(+0.98%) |
Oct 26, 2023 | 48.06 | 49.30 | 48.06 | 48.73 | 38,313 | +0.81(+1.68%) |
Oct 25, 2023 | 47.68 | 48.63 | 47.33 | 47.93 | 50,343 | +0.06(+0.12%) |
Oct 24, 2023 | 47.61 | 48.59 | 47.61 | 47.87 | 51,519 | +0.59(+1.24%) |
Oct 23, 2023 | 47.18 | 48.03 | 46.87 | 47.28 | 75,470 | -0.08(-0.17%) |
Oct 20, 2023 | 48.24 | 48.71 | 47.00 | 47.36 | 82,684 | -0.69(-1.43%) |
Oct 19, 2023 | 49.36 | 49.59 | 47.84 | 48.05 | 55,405 | -1.35(-2.74%) |
Oct 18, 2023 | 51.09 | 51.09 | 48.99 | 49.40 | 42,918 | -2.30(-4.45%) |
Oct 17, 2023 | 49.49 | 52.14 | 49.49 | 51.70 | 62,433 | +1.68(+3.36%) |
Oct 16, 2023 | 49.94 | 50.69 | 49.75 | 50.02 | 66,126 | +0.56(+1.13%) |
Oct 13, 2023 | 50.84 | 50.84 | 49.34 | 49.46 | 31,835 | -0.92(-1.82%) |
Oct 12, 2023 | 51.93 | 52.20 | 49.18 | 50.37 | 81,250 | -1.94(-3.71%) |
Oct 11, 2023 | 52.00 | 52.52 | 51.30 | 52.32 | 31,673 | +0.49(+0.94%) |
Oct 10, 2023 | 51.85 | 52.59 | 51.43 | 51.83 | 30,533 | +0.17(+0.33%) |
Oct 09, 2023 | 50.68 | 52.54 | 50.68 | 51.66 | 34,392 | +0.14(+0.27%) |
Oct 06, 2023 | 50.54 | 51.64 | 50.24 | 51.52 | 84,494 | +0.87(+1.71%) |
Oct 05, 2023 | 51.28 | 52.32 | 50.36 | 50.65 | 71,977 | -0.79(-1.53%) |
Oct 04, 2023 | 52.28 | 52.28 | 51.11 | 51.44 | 46,289 | -0.84(-1.60%) |
Oct 03, 2023 | 53.43 | 54.03 | 52.18 | 52.28 | 51,689 | -1.46(-2.72%) |
Oct 02, 2023 | 56.15 | 58.45 | 53.25 | 53.74 | 138,469 | -2.22(-3.97%) |
Sep 29, 2023 | 56.51 | 56.65 | 55.31 | 55.96 | 89,139 | -0.24(-0.43%) |
Sep 28, 2023 | 54.37 | 56.49 | 54.37 | 56.20 | 112,761 | +2.10(+3.88%) |
Sep 27, 2023 | 52.53 | 54.33 | 52.53 | 54.10 | 52,753 | +1.79(+3.43%) |
Sep 26, 2023 | 51.92 | 53.06 | 51.92 | 52.31 | 96,797 | -0.43(-0.81%) |
Sep 25, 2023 | 51.90 | 52.99 | 52.19 | 52.73 | 65,911 | +0.79(+1.51%) |
Sep 22, 2023 | 51.71 | 52.34 | 50.96 | 51.95 | 90,517 | +0.41(+0.79%) |
Sep 21, 2023 | 49.98 | 51.88 | 48.95 | 51.54 | 88,043 | +0.86(+1.69%) |
Sep 20, 2023 | 50.47 | 51.11 | 49.91 | 50.68 | 89,670 | +0.09(+0.18%) |
Sep 19, 2023 | 50.33 | 51.15 | 50.06 | 50.59 | 47,734 | +0.26(+0.51%) |
Sep 18, 2023 | 50.02 | 51.10 | 49.50 | 50.34 | 69,515 | +0.38(+0.76%) |
Sep 15, 2023 | 51.85 | 51.87 | 48.93 | 49.96 | 261,365 | -2.06(-3.96%) |
Sep 14, 2023 | 49.77 | 52.06 | 49.77 | 52.02 | 58,406 | +3.14(+6.42%) |
Sep 13, 2023 | 49.77 | 49.77 | 48.49 | 48.88 | 61,907 | -0.86(-1.72%) |
Sep 12, 2023 | 49.64 | 50.61 | 49.42 | 49.74 | 53,189 | +0.10(+0.20%) |
Sep 11, 2023 | 48.29 | 50.05 | 47.87 | 49.64 | 93,271 | +1.93(+4.05%) |
Sep 08, 2023 | 49.29 | 49.29 | 47.71 | 47.71 | 65,749 | -1.55(-3.15%) |
Sep 07, 2023 | 49.74 | 49.74 | 47.93 | 49.26 | 112,978 | -1.00(-1.98%) |
Sep 06, 2023 | 51.55 | 52.48 | 49.47 | 50.26 | 66,619 | -1.46(-2.83%) |
Sep 05, 2023 | 54.67 | 54.67 | 51.60 | 51.72 | 87,504 | -3.61(-6.53%) |
Sep 01, 2023 | 53.77 | 55.37 | 53.77 | 55.33 | 69,611 | +2.05(+3.85%) |
Aug 31, 2023 | 52.37 | 53.75 | 52.18 | 53.28 | 147,875 | +0.92(+1.76%) |
Aug 30, 2023 | 51.77 | 52.44 | 51.72 | 52.36 | 48,528 | +0.34(+0.65%) |
Aug 29, 2023 | 51.02 | 52.13 | 50.89 | 52.02 | 58,088 | +1.11(+2.18%) |
Aug 28, 2023 | 48.82 | 50.97 | 46.58 | 50.91 | 71,235 | +2.00(+4.08%) |
Aug 25, 2023 | 48.97 | 49.41 | 47.74 | 48.91 | 52,779 | -0.49(-0.99%) |
Aug 24, 2023 | 49.74 | 50.01 | 48.89 | 49.40 | 48,287 | -0.63(-1.25%) |
Aug 23, 2023 | 50.33 | 50.43 | 49.76 | 50.03 | 33,443 | -0.22(-0.43%) |
Aug 22, 2023 | 50.19 | 51.00 | 49.80 | 50.25 | 44,965 | +0.14(+0.28%) |
Aug 21, 2023 | 50.45 | 51.14 | 49.76 | 50.11 | 50,508 | -0.36(-0.71%) |
Aug 18, 2023 | 49.67 | 50.80 | 49.67 | 50.46 | 75,811 | +0.14(+0.28%) |
Aug 17, 2023 | 49.82 | 51.31 | 49.56 | 50.33 | 90,709 | +0.85(+1.73%) |
Aug 16, 2023 | 48.27 | 50.45 | 48.27 | 49.47 | 64,764 | +0.98(+2.03%) |
Aug 15, 2023 | 49.43 | 49.43 | 47.98 | 48.49 | 65,446 | -1.46(-2.92%) |
Aug 14, 2023 | 49.47 | 50.25 | 48.69 | 49.95 | 88,935 | +0.48(+0.96%) |
Aug 11, 2023 | 49.31 | 49.85 | 48.41 | 49.47 | 56,793 | +0.11(+0.22%) |
Aug 10, 2023 | 49.91 | 50.47 | 48.57 | 49.36 | 47,014 | -0.42(-0.84%) |
Aug 09, 2023 | 50.20 | 50.42 | 49.38 | 49.78 | 58,408 | -0.41(-0.81%) |
Aug 08, 2023 | 49.84 | 50.93 | 48.89 | 50.19 | 64,231 | -0.36(-0.71%) |
Aug 07, 2023 | 53.21 | 53.23 | 50.26 | 50.54 | 77,925 | -2.84(-5.32%) |
Aug 04, 2023 | 49.95 | 55.45 | 49.94 | 53.38 | 129,070 | +3.03(+6.02%) |
Aug 03, 2023 | 50.55 | 51.65 | 49.95 | 50.35 | 91,195 | -0.46(-0.90%) |
Aug 02, 2023 | 51.67 | 52.21 | 49.95 | 50.81 | 83,566 | -1.65(-3.14%) |