Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 57.14 | 58.36 | 56.37 | 58.20 | 56,238 | +1.65(+2.91%) |
Oct 30, 2023 | 56.26 | 57.49 | 56.08 | 56.55 | 38,330 | +0.55(+0.99%) |
Oct 27, 2023 | 55.83 | 56.80 | 55.10 | 56.00 | 43,782 | -0.05(-0.09%) |
Oct 26, 2023 | 57.30 | 58.19 | 56.05 | 56.05 | 44,728 | -0.96(-1.68%) |
Oct 25, 2023 | 57.52 | 58.08 | 56.44 | 57.00 | 31,744 | -0.86(-1.48%) |
Oct 24, 2023 | 58.23 | 58.44 | 57.49 | 57.86 | 40,980 | +0.47(+0.83%) |
Oct 23, 2023 | 56.67 | 57.50 | 56.48 | 57.39 | 56,120 | +0.35(+0.61%) |
Oct 20, 2023 | 57.05 | 57.40 | 55.64 | 57.04 | 71,419 | +0.11(+0.19%) |
Oct 19, 2023 | 58.41 | 58.41 | 56.39 | 56.93 | 66,653 | -1.50(-2.57%) |
Oct 18, 2023 | 59.18 | 59.51 | 58.37 | 58.43 | 87,461 | -0.67(-1.14%) |
Oct 17, 2023 | 58.31 | 59.84 | 58.31 | 59.11 | 86,572 | +0.53(+0.91%) |
Oct 16, 2023 | 58.50 | 59.20 | 58.17 | 58.57 | 69,801 | +0.35(+0.59%) |
Oct 13, 2023 | 56.93 | 58.37 | 56.93 | 58.23 | 67,619 | +1.16(+2.04%) |
Oct 12, 2023 | 55.63 | 57.26 | 53.10 | 57.06 | 43,756 | -0.06(-0.10%) |
Oct 11, 2023 | 55.39 | 57.26 | 55.39 | 57.12 | 66,936 | +1.56(+2.81%) |
Oct 10, 2023 | 55.04 | 56.15 | 54.63 | 55.56 | 93,156 | +0.88(+1.61%) |
Oct 09, 2023 | 53.76 | 54.96 | 53.08 | 54.68 | 47,836 | +0.20(+0.36%) |
Oct 06, 2023 | 53.05 | 54.78 | 53.05 | 54.49 | 33,246 | +1.09(+2.03%) |
Oct 05, 2023 | 52.95 | 53.48 | 52.66 | 53.40 | 49,408 | +0.29(+0.54%) |
Oct 04, 2023 | 52.16 | 53.46 | 51.54 | 53.12 | 62,758 | +0.81(+1.55%) |
Oct 03, 2023 | 52.70 | 52.70 | 51.39 | 52.31 | 67,192 | -1.09(-2.03%) |
Oct 02, 2023 | 53.23 | 53.98 | 52.25 | 53.39 | 57,401 | -0.19(-0.35%) |
Sep 29, 2023 | 52.94 | 53.65 | 52.42 | 53.58 | 64,036 | +0.69(+1.31%) |
Sep 28, 2023 | 51.97 | 53.01 | 51.61 | 52.89 | 50,423 | +1.06(+2.04%) |
Sep 27, 2023 | 53.13 | 53.28 | 51.33 | 51.83 | 44,027 | -1.15(-2.18%) |
Sep 26, 2023 | 52.07 | 53.17 | 51.29 | 52.99 | 56,431 | +1.35(+2.62%) |
Sep 25, 2023 | 49.64 | 51.76 | 50.75 | 51.63 | 51,454 | +1.79(+3.58%) |
Sep 22, 2023 | 50.19 | 51.17 | 49.35 | 49.85 | 42,872 | -0.11(-0.22%) |
Sep 21, 2023 | 50.71 | 51.06 | 49.81 | 49.96 | 38,727 | -1.04(-2.03%) |
Sep 20, 2023 | 52.67 | 52.67 | 50.85 | 50.99 | 36,404 | -1.38(-2.64%) |
Sep 19, 2023 | 51.67 | 52.78 | 51.67 | 52.38 | 66,842 | +0.98(+1.90%) |
Sep 18, 2023 | 52.42 | 53.31 | 51.29 | 51.40 | 46,538 | -0.33(-0.63%) |
Sep 15, 2023 | 53.91 | 54.25 | 50.79 | 51.72 | 324,315 | -2.49(-4.59%) |
Sep 14, 2023 | 54.55 | 55.16 | 54.05 | 54.21 | 72,842 | +0.28(+0.51%) |
Sep 13, 2023 | 52.94 | 54.08 | 52.22 | 53.93 | 59,631 | +1.11(+2.09%) |
Sep 12, 2023 | 51.42 | 53.14 | 51.10 | 52.83 | 62,059 | +1.50(+2.92%) |
Sep 11, 2023 | 52.57 | 53.02 | 51.27 | 51.33 | 51,401 | -0.91(-1.74%) |
Sep 08, 2023 | 51.55 | 52.94 | 51.37 | 52.24 | 60,707 | +0.99(+1.93%) |
Sep 07, 2023 | 49.69 | 51.46 | 49.31 | 51.25 | 83,323 | +1.98(+4.03%) |
Sep 06, 2023 | 50.58 | 51.02 | 48.96 | 49.27 | 69,775 | -1.16(-2.31%) |
Sep 05, 2023 | 50.98 | 51.31 | 49.98 | 50.43 | 99,899 | -1.65(-3.16%) |
Sep 01, 2023 | 52.90 | 53.43 | 52.00 | 52.08 | 80,045 | -0.50(-0.96%) |
Aug 31, 2023 | 53.68 | 53.68 | 52.45 | 52.58 | 51,318 | -0.75(-1.41%) |
Aug 30, 2023 | 52.31 | 53.80 | 52.31 | 53.33 | 73,294 | +0.71(+1.35%) |
Aug 29, 2023 | 50.33 | 52.85 | 50.33 | 52.62 | 74,347 | +2.23(+4.43%) |
Aug 28, 2023 | 54.90 | 54.90 | 48.20 | 50.39 | 302,311 | -4.51(-8.22%) |
Aug 25, 2023 | 55.90 | 56.16 | 54.62 | 54.90 | 69,941 | -0.94(-1.68%) |
Aug 24, 2023 | 56.27 | 57.06 | 55.31 | 55.84 | 49,495 | -0.66(-1.17%) |
Aug 23, 2023 | 55.76 | 56.70 | 55.76 | 56.50 | 38,911 | +0.66(+1.18%) |
Aug 22, 2023 | 55.29 | 56.06 | 54.41 | 55.84 | 74,963 | +0.75(+1.36%) |
Aug 21, 2023 | 55.82 | 55.82 | 54.73 | 55.09 | 51,239 | -0.92(-1.64%) |
Aug 18, 2023 | 54.66 | 56.62 | 54.64 | 56.01 | 51,684 | +0.63(+1.14%) |
Aug 17, 2023 | 57.12 | 57.26 | 55.29 | 55.38 | 84,281 | -1.52(-2.67%) |
Aug 16, 2023 | 57.52 | 57.90 | 56.56 | 56.90 | 79,629 | -1.00(-1.73%) |
Aug 15, 2023 | 57.05 | 58.52 | 55.84 | 57.89 | 81,137 | +0.46(+0.80%) |
Aug 14, 2023 | 57.48 | 57.48 | 54.98 | 57.43 | 88,867 | -0.04(-0.07%) |
Aug 11, 2023 | 60.58 | 61.11 | 57.22 | 57.47 | 116,838 | -3.60(-5.89%) |
Aug 10, 2023 | 63.02 | 63.57 | 59.31 | 61.07 | 80,507 | -1.83(-2.91%) |
Aug 09, 2023 | 62.77 | 68.61 | 62.13 | 62.90 | 195,633 | +3.57(+6.01%) |
Aug 08, 2023 | 57.97 | 60.10 | 57.97 | 59.34 | 89,065 | +1.22(+2.09%) |
Aug 07, 2023 | 58.70 | 59.77 | 57.97 | 58.12 | 131,530 | -0.59(-1.00%) |
Aug 04, 2023 | 59.25 | 59.75 | 58.63 | 58.71 | 72,188 | -0.72(-1.20%) |
Aug 03, 2023 | 59.66 | 60.47 | 58.99 | 59.42 | 54,830 | -0.29(-0.49%) |
Aug 02, 2023 | 60.24 | 60.82 | 59.48 | 59.72 | 70,780 | -1.06(-1.74%) |