Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 51.51 | 51.74 | 51.37 | 51.74 | 294,127 | +0.30(+0.58%) |
Oct 30, 2023 | 51.42 | 51.63 | 51.10 | 51.45 | 443,347 | +0.28(+0.54%) |
Oct 27, 2023 | 51.86 | 51.89 | 50.99 | 51.17 | 233,208 | -0.91(-1.76%) |
Oct 26, 2023 | 52.18 | 52.54 | 52.05 | 52.08 | 586,882 | -0.53(-1.00%) |
Oct 25, 2023 | 52.88 | 52.99 | 52.25 | 52.61 | 287,808 | -0.51(-0.96%) |
Oct 24, 2023 | 52.78 | 53.26 | 52.78 | 53.12 | 694,628 | +0.21(+0.40%) |
Oct 23, 2023 | 53.21 | 53.39 | 52.90 | 52.91 | 412,551 | -0.40(-0.75%) |
Oct 20, 2023 | 53.39 | 53.64 | 53.30 | 53.31 | 360,339 | -0.14(-0.26%) |
Oct 19, 2023 | 53.96 | 53.96 | 53.20 | 53.45 | 2,428,339 | -0.56(-1.05%) |
Oct 18, 2023 | 54.53 | 54.59 | 53.96 | 54.01 | 324,219 | -0.54(-1.00%) |
Oct 17, 2023 | 54.35 | 54.81 | 54.35 | 54.56 | 121,968 | -0.06(-0.11%) |
Oct 16, 2023 | 54.32 | 54.92 | 54.32 | 54.61 | 227,583 | +0.44(+0.81%) |
Oct 13, 2023 | 53.99 | 54.32 | 53.91 | 54.18 | 148,662 | +0.31(+0.57%) |
Oct 12, 2023 | 54.44 | 54.44 | 53.83 | 53.87 | 113,804 | -0.51(-0.95%) |
Oct 11, 2023 | 54.73 | 54.75 | 54.15 | 54.38 | 192,483 | -0.22(-0.41%) |
Oct 10, 2023 | 54.28 | 54.86 | 54.26 | 54.61 | 219,665 | +0.30(+0.56%) |
Oct 09, 2023 | 53.94 | 54.34 | 53.80 | 54.31 | 79,926 | +0.15(+0.28%) |
Oct 06, 2023 | 53.41 | 54.31 | 53.41 | 54.15 | 205,891 | +0.53(+0.98%) |
Oct 05, 2023 | 53.32 | 53.66 | 53.20 | 53.63 | 310,797 | +0.34(+0.65%) |
Oct 04, 2023 | 53.10 | 53.35 | 52.91 | 53.28 | 295,529 | +0.19(+0.36%) |
Oct 03, 2023 | 53.32 | 53.43 | 52.91 | 53.09 | 379,507 | -0.54(-1.00%) |
Oct 02, 2023 | 53.63 | 53.63 | 53.06 | 53.63 | 310,415 | -0.10(-0.18%) |
Sep 29, 2023 | 54.28 | 54.28 | 53.66 | 53.72 | 364,989 | -0.42(-0.78%) |
Sep 28, 2023 | 53.87 | 54.28 | 53.87 | 54.14 | 304,990 | +0.27(+0.50%) |
Sep 27, 2023 | 54.18 | 54.18 | 53.49 | 53.87 | 161,315 | -0.23(-0.43%) |
Sep 26, 2023 | 54.24 | 54.48 | 54.08 | 54.10 | 217,724 | -0.58(-1.05%) |
Sep 25, 2023 | 54.27 | 54.69 | 54.50 | 54.68 | 250,161 | +0.24(+0.45%) |
Sep 22, 2023 | 54.49 | 54.78 | 54.41 | 54.44 | 256,823 | -0.14(-0.26%) |
Sep 21, 2023 | 54.86 | 55.02 | 54.57 | 54.58 | 120,190 | -0.56(-1.01%) |
Sep 20, 2023 | 55.22 | 55.51 | 55.14 | 55.14 | 107,722 | -0.03(-0.06%) |
Sep 19, 2023 | 54.97 | 55.29 | 54.82 | 55.17 | 368,012 | +0.05(+0.09%) |
Sep 18, 2023 | 55.25 | 55.29 | 55.06 | 55.12 | 95,531 | -0.13(-0.24%) |
Sep 15, 2023 | 55.57 | 55.85 | 55.22 | 55.25 | 131,460 | -0.48(-0.86%) |
Sep 14, 2023 | 55.94 | 55.94 | 55.65 | 55.74 | 100,447 | +0.09(+0.16%) |
Sep 13, 2023 | 55.41 | 55.84 | 55.41 | 55.65 | 125,533 | +0.03(+0.05%) |
Sep 12, 2023 | 55.54 | 55.73 | 55.37 | 55.62 | 108,733 | -0.07(-0.13%) |
Sep 11, 2023 | 55.33 | 55.82 | 55.33 | 55.69 | 129,297 | +0.34(+0.61%) |
Sep 08, 2023 | 55.26 | 55.48 | 55.25 | 55.35 | 82,344 | -0.04(-0.06%) |
Sep 07, 2023 | 55.33 | 55.60 | 55.33 | 55.39 | 109,392 | +0.21(+0.38%) |
Sep 06, 2023 | 55.42 | 55.42 | 55.01 | 55.18 | 121,191 | -0.32(-0.58%) |
Sep 05, 2023 | 56.05 | 56.05 | 55.50 | 55.50 | 119,234 | -0.54(-0.96%) |
Sep 01, 2023 | 56.30 | 56.36 | 55.95 | 56.04 | 161,065 | +0.15(+0.27%) |
Aug 31, 2023 | 56.45 | 56.55 | 55.88 | 55.89 | 98,882 | -0.58(-1.03%) |
Aug 30, 2023 | 56.52 | 56.78 | 56.44 | 56.47 | 592,503 | +0.00(+0.01%) |
Aug 29, 2023 | 55.99 | 56.48 | 55.99 | 56.47 | 183,500 | +0.54(+0.96%) |
Aug 28, 2023 | 55.94 | 56.18 | 55.75 | 55.93 | 139,143 | +0.13(+0.23%) |
Aug 25, 2023 | 55.45 | 55.98 | 55.40 | 55.80 | 175,208 | +0.37(+0.67%) |
Aug 24, 2023 | 55.79 | 56.19 | 55.39 | 55.43 | 706,993 | -0.46(-0.82%) |
Aug 23, 2023 | 55.94 | 56.15 | 55.76 | 55.89 | 127,928 | +0.20(+0.37%) |
Aug 22, 2023 | 55.83 | 55.89 | 55.68 | 55.68 | 603,789 | -0.17(-0.31%) |
Aug 21, 2023 | 55.75 | 55.92 | 55.64 | 55.86 | 200,461 | +0.09(+0.16%) |
Aug 18, 2023 | 55.67 | 55.91 | 55.62 | 55.77 | 202,750 | -0.03(-0.05%) |
Aug 17, 2023 | 55.92 | 56.21 | 55.78 | 55.79 | 315,358 | -0.35(-0.63%) |
Aug 16, 2023 | 56.37 | 56.58 | 56.14 | 56.15 | 112,391 | -0.41(-0.72%) |
Aug 15, 2023 | 56.52 | 56.76 | 56.50 | 56.55 | 167,415 | -0.19(-0.34%) |
Aug 14, 2023 | 56.44 | 56.89 | 56.44 | 56.75 | 151,213 | +0.23(+0.40%) |
Aug 11, 2023 | 56.21 | 56.59 | 56.15 | 56.52 | 127,123 | +0.29(+0.52%) |
Aug 10, 2023 | 56.44 | 56.91 | 56.18 | 56.23 | 212,526 | -0.02(-0.04%) |
Aug 09, 2023 | 56.19 | 56.58 | 56.19 | 56.25 | 350,065 | -0.03(-0.06%) |
Aug 08, 2023 | 56.13 | 56.34 | 55.97 | 56.29 | 256,662 | +0.43(+0.76%) |
Aug 07, 2023 | 55.40 | 55.91 | 55.40 | 55.86 | 167,254 | +0.59(+1.06%) |
Aug 04, 2023 | 55.43 | 55.75 | 55.18 | 55.27 | 224,768 | -0.14(-0.25%) |
Aug 03, 2023 | 55.48 | 55.55 | 55.36 | 55.41 | 111,662 | -0.31(-0.55%) |
Aug 02, 2023 | 55.71 | 56.03 | 55.57 | 55.72 | 133,739 | -0.08(-0.14%) |