Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 52.30 | 52.58 | 51.84 | 52.41 | 257,969 | +0.41(+0.79%) |
Oct 30, 2023 | 52.05 | 52.28 | 51.50 | 52.00 | 239,695 | +0.51(+0.99%) |
Oct 27, 2023 | 51.13 | 51.74 | 51.07 | 51.49 | 277,312 | +0.65(+1.27%) |
Oct 26, 2023 | 51.92 | 51.92 | 50.72 | 50.84 | 468,351 | -1.14(-2.20%) |
Oct 25, 2023 | 53.06 | 53.27 | 51.35 | 51.99 | 290,413 | -1.32(-2.48%) |
Oct 24, 2023 | 53.79 | 54.14 | 53.31 | 53.31 | 246,590 | -0.33(-0.62%) |
Oct 23, 2023 | 53.49 | 53.84 | 52.72 | 53.64 | 402,988 | -0.22(-0.40%) |
Oct 20, 2023 | 54.43 | 54.57 | 53.79 | 53.85 | 423,805 | -0.51(-0.94%) |
Oct 19, 2023 | 53.80 | 54.51 | 53.48 | 54.36 | 557,613 | +0.53(+0.98%) |
Oct 18, 2023 | 53.73 | 54.73 | 53.47 | 53.84 | 333,966 | -0.12(-0.22%) |
Oct 17, 2023 | 54.19 | 54.80 | 53.62 | 53.95 | 403,915 | -0.65(-1.18%) |
Oct 16, 2023 | 54.40 | 54.89 | 54.13 | 54.60 | 360,390 | +0.03(+0.05%) |
Oct 13, 2023 | 55.26 | 55.26 | 53.91 | 54.57 | 270,896 | -0.69(-1.26%) |
Oct 12, 2023 | 56.24 | 56.95 | 55.18 | 55.26 | 370,891 | -0.99(-1.76%) |
Oct 11, 2023 | 55.54 | 56.29 | 54.99 | 56.25 | 433,142 | +0.81(+1.46%) |
Oct 10, 2023 | 54.22 | 55.57 | 54.22 | 55.44 | 553,079 | +0.76(+1.40%) |
Oct 09, 2023 | 53.61 | 54.97 | 53.30 | 54.68 | 516,608 | +0.39(+0.72%) |
Oct 06, 2023 | 53.35 | 54.58 | 53.08 | 54.29 | 655,067 | +1.67(+3.18%) |
Oct 05, 2023 | 51.52 | 53.08 | 51.52 | 52.61 | 687,184 | +0.80(+1.55%) |
Oct 04, 2023 | 49.74 | 51.85 | 49.74 | 51.81 | 516,415 | +2.06(+4.15%) |
Oct 03, 2023 | 49.98 | 50.42 | 49.33 | 49.75 | 568,921 | -0.60(-1.19%) |
Oct 02, 2023 | 50.06 | 50.41 | 49.35 | 50.34 | 392,814 | +0.22(+0.43%) |
Sep 29, 2023 | 49.98 | 50.48 | 49.79 | 50.13 | 289,765 | +0.77(+1.57%) |
Sep 28, 2023 | 48.92 | 49.74 | 48.42 | 49.36 | 613,423 | +0.21(+0.42%) |
Sep 27, 2023 | 49.41 | 49.88 | 48.81 | 49.15 | 314,455 | -0.26(-0.53%) |
Sep 26, 2023 | 50.44 | 50.54 | 49.33 | 49.41 | 323,546 | -1.50(-2.94%) |
Sep 25, 2023 | 50.14 | 50.97 | 50.41 | 50.91 | 214,277 | +0.33(+0.66%) |
Sep 22, 2023 | 50.14 | 51.02 | 50.11 | 50.58 | 186,905 | +0.49(+0.98%) |
Sep 21, 2023 | 50.98 | 51.40 | 49.53 | 50.09 | 469,098 | -1.72(-3.32%) |
Sep 20, 2023 | 51.02 | 52.46 | 51.00 | 51.81 | 529,635 | +0.72(+1.42%) |
Sep 19, 2023 | 50.43 | 51.60 | 50.37 | 51.09 | 357,559 | +0.47(+0.93%) |
Sep 18, 2023 | 50.15 | 51.07 | 49.65 | 50.62 | 332,930 | +0.42(+0.84%) |
Sep 15, 2023 | 49.89 | 50.43 | 49.39 | 50.20 | 493,972 | -0.12(-0.23%) |
Sep 14, 2023 | 50.63 | 50.84 | 49.97 | 50.31 | 268,990 | -0.14(-0.27%) |
Sep 13, 2023 | 51.84 | 52.27 | 50.19 | 50.45 | 333,827 | -1.12(-2.18%) |
Sep 12, 2023 | 52.30 | 52.76 | 51.48 | 51.58 | 255,630 | -0.42(-0.81%) |
Sep 11, 2023 | 51.67 | 52.69 | 51.67 | 52.00 | 383,961 | -0.15(-0.28%) |
Sep 08, 2023 | 51.19 | 52.32 | 51.08 | 52.14 | 419,739 | -0.09(-0.17%) |
Sep 07, 2023 | 50.97 | 52.50 | 50.87 | 52.23 | 488,791 | +0.03(+0.06%) |
Sep 06, 2023 | 51.79 | 52.65 | 51.65 | 52.20 | 416,361 | -0.42(-0.80%) |
Sep 05, 2023 | 52.31 | 52.97 | 52.29 | 52.62 | 309,932 | -0.67(-1.25%) |
Sep 01, 2023 | 53.79 | 53.79 | 52.90 | 53.29 | 254,796 | +0.17(+0.31%) |
Aug 31, 2023 | 52.12 | 53.51 | 52.12 | 53.12 | 384,082 | +0.67(+1.27%) |
Aug 30, 2023 | 52.53 | 53.45 | 51.95 | 52.46 | 288,335 | -0.24(-0.46%) |
Aug 29, 2023 | 52.31 | 52.95 | 51.89 | 52.70 | 693,536 | +0.09(+0.17%) |
Aug 28, 2023 | 52.82 | 53.47 | 52.52 | 52.61 | 283,493 | -0.39(-0.74%) |
Aug 25, 2023 | 52.73 | 53.22 | 52.28 | 53.00 | 335,571 | -0.16(-0.29%) |
Aug 24, 2023 | 54.71 | 54.88 | 53.09 | 53.16 | 447,317 | -1.24(-2.28%) |
Aug 23, 2023 | 54.53 | 54.97 | 54.16 | 54.40 | 567,387 | -0.15(-0.27%) |
Aug 22, 2023 | 55.30 | 55.34 | 53.80 | 54.55 | 363,600 | -0.31(-0.57%) |
Aug 21, 2023 | 53.48 | 54.98 | 53.34 | 54.86 | 1,010,174 | +1.38(+2.58%) |
Aug 18, 2023 | 53.01 | 54.15 | 52.73 | 53.48 | 799,332 | -0.28(-0.53%) |
Aug 17, 2023 | 53.33 | 54.07 | 52.34 | 53.77 | 1,003,130 | +0.52(+0.97%) |
Aug 16, 2023 | 55.51 | 55.51 | 52.62 | 53.25 | 2,308,730 | -3.49(-6.15%) |
Aug 15, 2023 | 56.79 | 56.99 | 56.04 | 56.74 | 254,753 | -0.21(-0.36%) |
Aug 14, 2023 | 56.79 | 57.22 | 56.52 | 56.95 | 447,208 | +0.08(+0.14%) |
Aug 11, 2023 | 57.73 | 57.73 | 56.73 | 56.87 | 315,388 | -0.62(-1.07%) |
Aug 10, 2023 | 58.45 | 58.45 | 57.20 | 57.48 | 344,525 | -0.45(-0.78%) |
Aug 09, 2023 | 58.94 | 58.98 | 57.28 | 57.93 | 937,771 | -0.89(-1.51%) |
Aug 08, 2023 | 59.37 | 59.69 | 58.12 | 58.82 | 622,529 | -1.33(-2.21%) |
Aug 07, 2023 | 61.46 | 61.46 | 57.37 | 60.15 | 886,413 | -1.11(-1.80%) |
Aug 04, 2023 | 60.53 | 62.11 | 60.53 | 61.26 | 450,158 | -0.16(-0.25%) |
Aug 03, 2023 | 61.91 | 62.09 | 60.86 | 61.42 | 638,778 | -0.55(-0.88%) |
Aug 02, 2023 | 60.91 | 62.26 | 60.29 | 61.96 | 703,104 | -0.07(-0.11%) |