Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 53.58 | 55.07 | 53.53 | 54.86 | 96,067 | +1.30(+2.42%) |
Oct 30, 2023 | 53.48 | 53.73 | 53.18 | 53.56 | 74,889 | +0.12(+0.22%) |
Oct 27, 2023 | 54.08 | 54.45 | 53.33 | 53.44 | 73,456 | -0.79(-1.46%) |
Oct 26, 2023 | 53.65 | 54.43 | 53.43 | 54.24 | 89,270 | +0.72(+1.35%) |
Oct 25, 2023 | 52.72 | 53.77 | 52.38 | 53.51 | 81,181 | +0.60(+1.14%) |
Oct 24, 2023 | 53.21 | 53.35 | 52.48 | 52.91 | 66,919 | -0.04(-0.07%) |
Oct 23, 2023 | 54.04 | 54.25 | 52.88 | 52.95 | 112,535 | -1.18(-2.18%) |
Oct 20, 2023 | 54.62 | 54.84 | 54.13 | 54.13 | 105,701 | -0.26(-0.47%) |
Oct 19, 2023 | 54.27 | 54.76 | 53.74 | 54.38 | 132,058 | -0.22(-0.40%) |
Oct 18, 2023 | 54.46 | 55.44 | 54.32 | 54.60 | 154,966 | +0.17(+0.31%) |
Oct 17, 2023 | 54.13 | 54.52 | 53.90 | 54.43 | 141,677 | +0.43(+0.79%) |
Oct 16, 2023 | 53.82 | 54.54 | 53.02 | 54.01 | 167,324 | +0.17(+0.31%) |
Oct 13, 2023 | 52.75 | 53.89 | 51.77 | 53.84 | 182,989 | +0.97(+1.84%) |
Oct 12, 2023 | 53.15 | 53.35 | 52.46 | 52.87 | 98,221 | -0.45(-0.84%) |
Oct 11, 2023 | 53.06 | 53.51 | 53.06 | 53.31 | 53,803 | +0.23(+0.43%) |
Oct 10, 2023 | 52.62 | 53.54 | 52.62 | 53.09 | 109,780 | +0.57(+1.09%) |
Oct 09, 2023 | 51.24 | 52.59 | 51.24 | 52.51 | 83,086 | +1.29(+2.52%) |
Oct 06, 2023 | 50.78 | 51.48 | 50.55 | 51.22 | 83,423 | +0.16(+0.31%) |
Oct 05, 2023 | 51.54 | 51.81 | 50.94 | 51.06 | 113,657 | -0.54(-1.04%) |
Oct 04, 2023 | 51.23 | 51.78 | 51.04 | 51.60 | 118,875 | +0.24(+0.46%) |
Oct 03, 2023 | 51.44 | 51.79 | 51.25 | 51.36 | 71,723 | -0.13(-0.25%) |
Oct 02, 2023 | 51.54 | 51.79 | 51.24 | 51.49 | 105,598 | -0.17(-0.33%) |
Sep 29, 2023 | 51.33 | 51.81 | 51.14 | 51.66 | 97,249 | +0.38(+0.73%) |
Sep 28, 2023 | 50.86 | 51.74 | 50.86 | 51.28 | 119,775 | +0.33(+0.64%) |
Sep 27, 2023 | 50.57 | 51.26 | 50.57 | 50.95 | 62,931 | +0.48(+0.94%) |
Sep 26, 2023 | 50.70 | 51.01 | 50.42 | 50.48 | 100,843 | -0.38(-0.74%) |
Sep 25, 2023 | 50.75 | 51.21 | 50.85 | 50.86 | 94,414 | -0.01(-0.02%) |
Sep 22, 2023 | 50.87 | 51.30 | 50.83 | 50.87 | 68,076 | -0.12(-0.23%) |
Sep 21, 2023 | 50.72 | 51.21 | 50.37 | 50.98 | 144,412 | +0.03(+0.06%) |
Sep 20, 2023 | 51.21 | 51.70 | 50.93 | 50.95 | 78,341 | -0.29(-0.56%) |
Sep 19, 2023 | 51.04 | 51.62 | 50.94 | 51.24 | 67,443 | +0.17(+0.33%) |
Sep 18, 2023 | 49.93 | 51.41 | 49.93 | 51.07 | 195,333 | +1.29(+2.59%) |
Sep 15, 2023 | 50.45 | 50.65 | 49.64 | 49.78 | 352,562 | -0.66(-1.32%) |
Sep 14, 2023 | 49.89 | 50.66 | 49.89 | 50.45 | 69,896 | +0.62(+1.25%) |
Sep 13, 2023 | 50.05 | 50.16 | 49.78 | 49.82 | 81,592 | -0.46(-0.91%) |
Sep 12, 2023 | 50.23 | 50.64 | 50.10 | 50.28 | 64,083 | +0.04(+0.08%) |
Sep 11, 2023 | 49.95 | 50.78 | 49.95 | 50.24 | 81,292 | +0.33(+0.66%) |
Sep 08, 2023 | 50.39 | 51.39 | 49.61 | 49.91 | 123,379 | +0.76(+1.55%) |
Sep 07, 2023 | 49.92 | 49.92 | 49.01 | 49.15 | 130,688 | -0.77(-1.55%) |
Sep 06, 2023 | 50.30 | 50.60 | 49.63 | 49.92 | 121,522 | -0.25(-0.49%) |
Sep 05, 2023 | 50.94 | 50.94 | 50.01 | 50.17 | 118,261 | -1.15(-2.24%) |
Sep 01, 2023 | 51.12 | 51.83 | 51.12 | 51.32 | 67,909 | +0.20(+0.39%) |
Aug 31, 2023 | 51.55 | 52.02 | 51.09 | 51.12 | 109,469 | -0.58(-1.13%) |
Aug 30, 2023 | 51.00 | 51.77 | 50.78 | 51.71 | 85,587 | +0.54(+1.05%) |
Aug 29, 2023 | 51.29 | 51.39 | 50.95 | 51.17 | 109,732 | -0.13(-0.25%) |
Aug 28, 2023 | 51.19 | 51.71 | 51.19 | 51.30 | 134,005 | +0.26(+0.50%) |
Aug 25, 2023 | 50.80 | 51.22 | 50.80 | 51.04 | 64,637 | +0.23(+0.45%) |
Aug 24, 2023 | 51.25 | 51.62 | 50.76 | 50.82 | 90,336 | -0.64(-1.25%) |
Aug 23, 2023 | 51.13 | 51.58 | 51.04 | 51.46 | 63,499 | +0.16(+0.31%) |
Aug 22, 2023 | 51.55 | 51.74 | 51.06 | 51.30 | 58,374 | -0.39(-0.75%) |
Aug 21, 2023 | 52.42 | 52.47 | 51.61 | 51.69 | 89,052 | -0.68(-1.31%) |
Aug 18, 2023 | 52.58 | 53.23 | 52.31 | 52.37 | 83,761 | -0.42(-0.79%) |
Aug 17, 2023 | 52.78 | 53.13 | 52.68 | 52.79 | 87,923 | -0.04(-0.08%) |
Aug 16, 2023 | 53.00 | 53.43 | 52.75 | 52.83 | 63,912 | -0.31(-0.58%) |
Aug 15, 2023 | 53.24 | 53.37 | 52.82 | 53.13 | 47,230 | -0.37(-0.69%) |
Aug 14, 2023 | 53.98 | 53.98 | 53.30 | 53.50 | 47,439 | -0.48(-0.88%) |
Aug 11, 2023 | 53.50 | 54.16 | 53.32 | 53.98 | 66,755 | +0.27(+0.50%) |
Aug 10, 2023 | 54.33 | 54.77 | 53.67 | 53.71 | 57,291 | -0.65(-1.20%) |
Aug 09, 2023 | 54.43 | 54.79 | 54.19 | 54.36 | 56,642 | -0.19(-0.34%) |
Aug 08, 2023 | 54.16 | 54.62 | 53.44 | 54.55 | 72,484 | +0.12(+0.22%) |
Aug 07, 2023 | 54.20 | 54.82 | 52.91 | 54.43 | 156,501 | +0.02(+0.04%) |
Aug 04, 2023 | 54.05 | 55.34 | 54.05 | 54.41 | 87,316 | +0.06(+0.11%) |
Aug 03, 2023 | 53.60 | 54.76 | 52.36 | 54.35 | 148,583 | +2.87(+5.57%) |
Aug 02, 2023 | 51.76 | 52.21 | 51.01 | 51.49 | 123,088 | -0.58(-1.12%) |