Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 46.47 | 47.03 | 46.13 | 46.34 | 172,864 | +0.01(+0.02%) |
Oct 30, 2023 | 46.57 | 46.57 | 45.68 | 46.33 | 281,141 | +0.22(+0.47%) |
Oct 27, 2023 | 47.67 | 47.67 | 46.04 | 46.11 | 225,455 | -1.71(-3.58%) |
Oct 26, 2023 | 48.50 | 48.78 | 47.62 | 47.82 | 221,006 | -0.44(-0.90%) |
Oct 25, 2023 | 48.91 | 49.54 | 48.06 | 48.26 | 308,141 | -0.97(-1.97%) |
Oct 24, 2023 | 49.27 | 49.90 | 48.42 | 49.23 | 475,827 | +0.25(+0.50%) |
Oct 23, 2023 | 50.27 | 50.34 | 48.98 | 48.98 | 195,026 | -1.57(-3.11%) |
Oct 20, 2023 | 50.80 | 50.98 | 50.50 | 50.55 | 262,800 | -0.14(-0.27%) |
Oct 19, 2023 | 51.47 | 51.72 | 49.92 | 50.69 | 274,531 | -0.84(-1.63%) |
Oct 18, 2023 | 51.48 | 51.91 | 51.22 | 51.53 | 217,023 | -0.05(-0.10%) |
Oct 17, 2023 | 50.93 | 52.11 | 50.79 | 51.58 | 216,649 | +0.56(+1.10%) |
Oct 16, 2023 | 50.85 | 51.08 | 50.48 | 51.02 | 185,675 | +0.60(+1.20%) |
Oct 13, 2023 | 50.77 | 51.21 | 49.46 | 50.42 | 682,391 | -0.40(-0.78%) |
Oct 12, 2023 | 52.12 | 52.26 | 50.31 | 50.81 | 730,050 | -1.37(-2.63%) |
Oct 11, 2023 | 52.40 | 52.68 | 50.99 | 52.19 | 636,464 | -0.02(-0.04%) |
Oct 10, 2023 | 52.02 | 52.73 | 51.63 | 52.21 | 788,004 | +0.42(+0.80%) |
Oct 09, 2023 | 50.53 | 51.98 | 50.11 | 51.79 | 633,331 | +0.91(+1.79%) |
Oct 06, 2023 | 49.97 | 51.26 | 49.89 | 50.88 | 206,934 | +0.74(+1.48%) |
Oct 05, 2023 | 50.99 | 52.22 | 50.10 | 50.14 | 239,705 | -0.67(-1.32%) |
Oct 04, 2023 | 50.79 | 51.96 | 50.26 | 50.81 | 150,875 | +0.13(+0.25%) |
Oct 03, 2023 | 51.53 | 51.72 | 50.42 | 50.68 | 191,524 | -0.99(-1.91%) |
Oct 02, 2023 | 50.27 | 51.97 | 50.11 | 51.67 | 386,315 | +1.12(+2.21%) |
Sep 29, 2023 | 51.02 | 51.38 | 50.45 | 50.55 | 281,253 | -0.30(-0.58%) |
Sep 28, 2023 | 50.97 | 52.89 | 50.48 | 50.85 | 403,891 | +0.08(+0.16%) |
Sep 27, 2023 | 50.44 | 51.93 | 50.36 | 50.77 | 299,888 | +0.38(+0.75%) |
Sep 26, 2023 | 50.57 | 50.69 | 49.46 | 50.40 | 304,185 | -0.30(-0.59%) |
Sep 25, 2023 | 50.66 | 51.03 | 50.43 | 50.69 | 173,791 | -0.27(-0.52%) |
Sep 22, 2023 | 51.13 | 51.47 | 50.96 | 50.96 | 434,844 | -0.27(-0.52%) |
Sep 21, 2023 | 51.56 | 51.86 | 51.20 | 51.23 | 460,958 | -0.63(-1.22%) |
Sep 20, 2023 | 52.35 | 52.92 | 51.74 | 51.86 | 367,679 | -0.24(-0.46%) |
Sep 19, 2023 | 51.92 | 52.51 | 51.91 | 52.10 | 243,712 | +0.26(+0.50%) |
Sep 18, 2023 | 52.29 | 52.44 | 51.83 | 51.84 | 219,647 | -0.28(-0.53%) |
Sep 15, 2023 | 52.61 | 53.05 | 51.71 | 52.12 | 859,259 | -0.49(-0.94%) |
Sep 14, 2023 | 52.57 | 53.28 | 52.27 | 52.61 | 186,514 | +0.52(+1.01%) |
Sep 13, 2023 | 52.29 | 53.20 | 51.66 | 52.09 | 229,491 | -0.80(-1.51%) |
Sep 12, 2023 | 52.72 | 53.69 | 52.68 | 52.89 | 187,478 | -0.11(-0.20%) |
Sep 11, 2023 | 52.73 | 53.30 | 52.26 | 53.00 | 295,817 | +0.64(+1.22%) |
Sep 08, 2023 | 52.99 | 54.35 | 51.86 | 52.36 | 510,607 | -0.63(-1.19%) |
Sep 07, 2023 | 52.95 | 53.41 | 51.87 | 52.99 | 5,551,605 | +0.24(+0.45%) |
Sep 06, 2023 | 50.23 | 52.91 | 50.09 | 52.75 | 730,274 | +1.13(+2.19%) |
Sep 05, 2023 | 53.50 | 53.50 | 51.57 | 51.62 | 202,729 | -2.23(-4.15%) |
Sep 01, 2023 | 53.74 | 54.37 | 53.74 | 53.85 | 100,948 | +0.42(+0.79%) |
Aug 31, 2023 | 54.33 | 54.84 | 53.30 | 53.43 | 208,278 | -1.13(-2.07%) |
Aug 30, 2023 | 53.60 | 54.57 | 53.33 | 54.56 | 138,641 | +1.00(+1.87%) |
Aug 29, 2023 | 53.86 | 54.16 | 53.47 | 53.56 | 138,138 | -0.38(-0.71%) |
Aug 28, 2023 | 53.66 | 54.37 | 53.66 | 53.94 | 91,432 | +0.28(+0.51%) |
Aug 25, 2023 | 53.76 | 54.03 | 53.18 | 53.67 | 97,173 | +0.15(+0.28%) |
Aug 24, 2023 | 52.90 | 53.62 | 52.90 | 53.52 | 124,680 | +0.35(+0.67%) |
Aug 23, 2023 | 53.21 | 53.25 | 52.67 | 53.16 | 168,274 | +0.12(+0.22%) |
Aug 22, 2023 | 52.53 | 53.22 | 52.53 | 53.05 | 84,510 | +0.45(+0.86%) |
Aug 21, 2023 | 52.46 | 53.22 | 52.36 | 52.59 | 156,966 | +0.00(+0.00%) |
Aug 18, 2023 | 52.77 | 53.33 | 52.55 | 52.59 | 118,367 | -0.35(-0.67%) |
Aug 17, 2023 | 53.29 | 53.95 | 52.82 | 52.95 | 112,727 | -0.50(-0.94%) |
Aug 16, 2023 | 53.34 | 54.22 | 53.34 | 53.45 | 95,528 | -0.01(-0.02%) |
Aug 15, 2023 | 53.82 | 54.49 | 53.46 | 53.46 | 142,467 | -0.72(-1.33%) |
Aug 14, 2023 | 54.88 | 55.24 | 53.64 | 54.18 | 194,450 | -0.90(-1.63%) |
Aug 11, 2023 | 53.81 | 55.10 | 53.81 | 55.07 | 166,270 | +0.92(+1.71%) |
Aug 10, 2023 | 53.93 | 54.82 | 53.93 | 54.15 | 117,133 | +0.14(+0.26%) |
Aug 09, 2023 | 53.40 | 54.47 | 53.07 | 54.01 | 207,127 | +0.34(+0.64%) |
Aug 08, 2023 | 53.32 | 53.86 | 52.98 | 53.67 | 113,999 | -0.03(-0.05%) |
Aug 07, 2023 | 53.68 | 54.82 | 53.36 | 53.69 | 210,328 | +0.02(+0.04%) |
Aug 04, 2023 | 58.52 | 58.58 | 53.60 | 53.68 | 568,458 | -4.93(-8.41%) |
Aug 03, 2023 | 67.38 | 68.23 | 57.47 | 58.60 | 595,510 | +6.87(+13.27%) |
Aug 02, 2023 | 50.63 | 51.83 | 50.00 | 51.74 | 266,437 | +1.02(+2.02%) |