Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 50.76 | 51.93 | 50.40 | 51.78 | 270,446 | +1.03(+2.03%) |
Oct 30, 2023 | 50.60 | 51.13 | 50.14 | 50.75 | 211,489 | +0.71(+1.42%) |
Oct 27, 2023 | 51.34 | 51.50 | 49.92 | 50.04 | 191,353 | -0.70(-1.38%) |
Oct 26, 2023 | 51.76 | 52.22 | 50.20 | 50.74 | 351,034 | -1.09(-2.10%) |
Oct 25, 2023 | 53.52 | 53.69 | 51.77 | 51.83 | 269,818 | -2.26(-4.18%) |
Oct 24, 2023 | 53.57 | 55.15 | 53.57 | 54.09 | 229,899 | +1.82(+3.48%) |
Oct 23, 2023 | 51.65 | 53.08 | 51.02 | 52.27 | 210,024 | +0.30(+0.58%) |
Oct 20, 2023 | 52.43 | 52.83 | 51.66 | 51.97 | 177,973 | -0.43(-0.82%) |
Oct 19, 2023 | 52.97 | 53.64 | 52.23 | 52.40 | 228,637 | -0.54(-1.02%) |
Oct 18, 2023 | 54.39 | 54.67 | 52.84 | 52.94 | 300,531 | -1.99(-3.62%) |
Oct 17, 2023 | 53.34 | 55.30 | 53.34 | 54.93 | 155,538 | +0.88(+1.63%) |
Oct 16, 2023 | 53.21 | 54.28 | 52.92 | 54.05 | 426,828 | +1.41(+2.68%) |
Oct 13, 2023 | 53.77 | 53.91 | 52.46 | 52.64 | 147,320 | -1.28(-2.37%) |
Oct 12, 2023 | 55.25 | 55.33 | 53.55 | 53.92 | 185,590 | -1.35(-2.44%) |
Oct 11, 2023 | 55.97 | 56.43 | 54.86 | 55.27 | 181,698 | -0.51(-0.91%) |
Oct 10, 2023 | 54.87 | 56.55 | 54.87 | 55.78 | 277,920 | +1.07(+1.96%) |
Oct 09, 2023 | 53.79 | 55.00 | 53.74 | 54.71 | 169,980 | -0.10(-0.18%) |
Oct 06, 2023 | 52.33 | 54.96 | 52.33 | 54.81 | 256,652 | +1.60(+3.01%) |
Oct 05, 2023 | 53.25 | 53.47 | 52.49 | 53.21 | 159,886 | -0.21(-0.39%) |
Oct 04, 2023 | 52.71 | 53.57 | 52.13 | 53.42 | 263,155 | +1.04(+1.99%) |
Oct 03, 2023 | 53.35 | 53.92 | 52.14 | 52.38 | 245,193 | -1.64(-3.04%) |
Oct 02, 2023 | 54.43 | 54.93 | 53.61 | 54.02 | 261,423 | -0.14(-0.26%) |
Sep 29, 2023 | 54.29 | 54.86 | 53.92 | 54.16 | 282,241 | +0.68(+1.27%) |
Sep 28, 2023 | 52.49 | 53.96 | 52.18 | 53.48 | 320,095 | +0.88(+1.67%) |
Sep 27, 2023 | 52.80 | 53.02 | 51.84 | 52.60 | 399,922 | +0.43(+0.82%) |
Sep 26, 2023 | 52.45 | 53.04 | 52.01 | 52.17 | 206,969 | -0.53(-1.01%) |
Sep 25, 2023 | 52.40 | 52.76 | 52.40 | 52.70 | 252,853 | +0.00(+0.00%) |
Sep 22, 2023 | 53.91 | 54.07 | 52.69 | 52.70 | 304,485 | -0.65(-1.22%) |
Sep 21, 2023 | 53.93 | 54.18 | 53.35 | 53.35 | 370,846 | -1.67(-3.04%) |
Sep 20, 2023 | 56.29 | 56.67 | 55.01 | 55.02 | 251,401 | -1.02(-1.82%) |
Sep 19, 2023 | 56.54 | 56.73 | 55.53 | 56.04 | 346,757 | -0.71(-1.25%) |
Sep 18, 2023 | 57.46 | 57.49 | 56.74 | 56.75 | 372,875 | -0.92(-1.60%) |
Sep 15, 2023 | 58.44 | 58.51 | 57.22 | 57.67 | 418,867 | -0.75(-1.28%) |
Sep 14, 2023 | 58.25 | 58.84 | 57.89 | 58.42 | 264,026 | +0.29(+0.50%) |
Sep 13, 2023 | 58.79 | 59.02 | 57.79 | 58.13 | 183,934 | -0.76(-1.29%) |
Sep 12, 2023 | 59.15 | 60.42 | 58.89 | 58.89 | 288,071 | -0.61(-1.03%) |
Sep 11, 2023 | 59.41 | 59.73 | 58.79 | 59.50 | 246,858 | +0.84(+1.43%) |
Sep 08, 2023 | 59.14 | 59.66 | 58.46 | 58.66 | 169,638 | -0.50(-0.85%) |
Sep 07, 2023 | 57.88 | 59.23 | 57.60 | 59.16 | 186,063 | +0.17(+0.29%) |
Sep 06, 2023 | 59.10 | 59.87 | 58.46 | 58.99 | 254,385 | +0.20(+0.34%) |
Sep 05, 2023 | 57.87 | 58.99 | 57.65 | 58.79 | 216,884 | +0.48(+0.82%) |
Sep 01, 2023 | 58.65 | 59.04 | 57.98 | 58.31 | 187,171 | -0.08(-0.14%) |
Aug 31, 2023 | 58.72 | 59.12 | 58.12 | 58.39 | 162,493 | -0.10(-0.17%) |
Aug 30, 2023 | 58.03 | 58.67 | 57.48 | 58.49 | 228,135 | +0.22(+0.38%) |
Aug 29, 2023 | 55.00 | 58.29 | 54.84 | 58.27 | 895,393 | +3.11(+5.64%) |
Aug 28, 2023 | 55.41 | 55.70 | 54.93 | 55.16 | 168,135 | +0.10(+0.18%) |
Aug 25, 2023 | 54.54 | 55.57 | 53.97 | 55.06 | 338,015 | +0.64(+1.18%) |
Aug 24, 2023 | 56.79 | 56.79 | 54.40 | 54.42 | 376,902 | -1.95(-3.46%) |
Aug 23, 2023 | 54.91 | 56.50 | 54.87 | 56.37 | 319,271 | +1.46(+2.66%) |
Aug 22, 2023 | 55.72 | 55.92 | 54.60 | 54.91 | 215,609 | -0.35(-0.63%) |
Aug 21, 2023 | 54.72 | 55.34 | 54.30 | 55.26 | 250,348 | +0.80(+1.47%) |
Aug 18, 2023 | 53.21 | 54.74 | 53.08 | 54.46 | 268,116 | -0.02(-0.04%) |
Aug 17, 2023 | 55.97 | 56.01 | 54.42 | 54.48 | 640,782 | -1.82(-3.23%) |
Aug 16, 2023 | 57.12 | 57.35 | 56.26 | 56.30 | 227,601 | -1.00(-1.75%) |
Aug 15, 2023 | 58.21 | 58.29 | 57.30 | 57.30 | 202,408 | -1.09(-1.87%) |
Aug 14, 2023 | 57.32 | 58.45 | 57.05 | 58.39 | 273,395 | +0.43(+0.74%) |
Aug 11, 2023 | 57.66 | 58.47 | 57.51 | 57.96 | 301,730 | -0.38(-0.65%) |
Aug 10, 2023 | 59.20 | 60.16 | 58.05 | 58.34 | 580,056 | -0.17(-0.29%) |
Aug 09, 2023 | 60.72 | 60.79 | 58.48 | 58.51 | 357,240 | -2.47(-4.05%) |
Aug 08, 2023 | 60.77 | 61.03 | 59.97 | 60.98 | 229,115 | -0.65(-1.05%) |
Aug 07, 2023 | 62.06 | 62.06 | 60.34 | 61.63 | 347,236 | -0.02(-0.03%) |
Aug 04, 2023 | 63.29 | 63.46 | 61.46 | 61.65 | 391,949 | -1.13(-1.80%) |
Aug 03, 2023 | 62.45 | 63.35 | 62.29 | 62.78 | 356,499 | -0.50(-0.79%) |
Aug 02, 2023 | 65.02 | 65.08 | 62.54 | 63.28 | 494,546 | -3.11(-4.68%) |