Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 50.55 | 50.87 | 50.36 | 50.82 | 340,900 | +0.32(+0.63%) |
Oct 30, 2023 | 50.25 | 50.64 | 50.11 | 50.50 | 690,927 | +0.56(+1.11%) |
Oct 27, 2023 | 50.37 | 50.40 | 49.76 | 49.94 | 565,742 | -0.22(-0.44%) |
Oct 26, 2023 | 50.60 | 50.71 | 50.06 | 50.16 | 441,233 | -0.56(-1.10%) |
Oct 25, 2023 | 51.17 | 51.22 | 50.67 | 50.72 | 496,297 | -0.75(-1.47%) |
Oct 24, 2023 | 51.36 | 51.61 | 51.13 | 51.47 | 431,983 | +0.42(+0.82%) |
Oct 23, 2023 | 51.02 | 51.58 | 50.81 | 51.06 | 698,369 | -0.17(-0.33%) |
Oct 20, 2023 | 51.80 | 51.85 | 51.20 | 51.22 | 431,126 | -0.63(-1.21%) |
Oct 19, 2023 | 52.44 | 52.63 | 51.75 | 51.85 | 611,270 | -0.49(-0.93%) |
Oct 18, 2023 | 52.84 | 52.92 | 52.20 | 52.34 | 365,735 | -0.74(-1.40%) |
Oct 17, 2023 | 52.62 | 53.32 | 52.62 | 53.08 | 320,141 | +0.09(+0.17%) |
Oct 16, 2023 | 52.68 | 53.14 | 52.68 | 52.99 | 400,779 | +0.54(+1.02%) |
Oct 13, 2023 | 52.92 | 53.02 | 52.26 | 52.46 | 555,911 | -0.28(-0.53%) |
Oct 12, 2023 | 53.15 | 53.16 | 52.43 | 52.73 | 396,748 | -0.38(-0.71%) |
Oct 11, 2023 | 53.02 | 53.13 | 52.71 | 53.11 | 583,390 | +0.26(+0.49%) |
Oct 10, 2023 | 52.66 | 53.20 | 52.63 | 52.85 | 625,503 | +0.29(+0.55%) |
Oct 09, 2023 | 52.00 | 52.66 | 51.96 | 52.56 | 650,225 | +0.34(+0.65%) |
Oct 06, 2023 | 51.36 | 52.44 | 51.19 | 52.23 | 621,968 | +0.60(+1.15%) |
Oct 05, 2023 | 51.62 | 51.75 | 51.27 | 51.63 | 1,343,718 | -0.07(-0.13%) |
Oct 04, 2023 | 51.40 | 51.76 | 51.17 | 51.70 | 468,130 | +0.37(+0.72%) |
Oct 03, 2023 | 51.73 | 51.93 | 51.15 | 51.33 | 801,273 | -0.67(-1.30%) |
Oct 02, 2023 | 52.01 | 52.19 | 51.70 | 52.01 | 664,382 | -0.10(-0.19%) |
Sep 29, 2023 | 52.63 | 52.63 | 51.93 | 52.11 | 876,359 | -0.09(-0.17%) |
Sep 28, 2023 | 51.81 | 52.44 | 51.81 | 52.20 | 433,328 | +0.29(+0.55%) |
Sep 27, 2023 | 52.04 | 52.10 | 51.47 | 51.91 | 502,534 | +0.07(+0.13%) |
Sep 26, 2023 | 52.28 | 52.35 | 51.77 | 51.84 | 790,528 | -0.77(-1.47%) |
Sep 25, 2023 | 52.26 | 52.63 | 52.39 | 52.61 | 338,730 | +0.22(+0.42%) |
Sep 22, 2023 | 52.66 | 52.83 | 52.37 | 52.40 | 369,730 | -0.15(-0.28%) |
Sep 21, 2023 | 53.06 | 53.08 | 52.51 | 52.54 | 429,894 | -0.84(-1.58%) |
Sep 20, 2023 | 54.04 | 54.12 | 53.39 | 53.39 | 331,603 | -0.50(-0.92%) |
Sep 19, 2023 | 53.87 | 53.95 | 53.57 | 53.88 | 473,489 | -0.11(-0.20%) |
Sep 18, 2023 | 53.91 | 54.16 | 53.88 | 53.99 | 531,423 | -0.01(-0.03%) |
Sep 15, 2023 | 54.47 | 54.47 | 53.94 | 54.01 | 481,227 | -0.64(-1.18%) |
Sep 14, 2023 | 54.46 | 54.71 | 54.32 | 54.65 | 287,192 | +0.52(+0.97%) |
Sep 13, 2023 | 54.10 | 54.28 | 53.99 | 54.13 | 273,739 | +0.00(+0.00%) |
Sep 12, 2023 | 54.24 | 54.40 | 54.05 | 54.13 | 372,620 | -0.28(-0.51%) |
Sep 11, 2023 | 54.38 | 54.42 | 54.18 | 54.40 | 277,702 | +0.37(+0.68%) |
Sep 08, 2023 | 54.01 | 54.22 | 53.95 | 54.04 | 320,092 | +0.06(+0.11%) |
Sep 07, 2023 | 53.78 | 54.07 | 53.74 | 53.98 | 518,927 | -0.21(-0.38%) |
Sep 06, 2023 | 54.40 | 54.46 | 53.89 | 54.19 | 495,748 | -0.36(-0.65%) |
Sep 05, 2023 | 54.76 | 54.80 | 54.53 | 54.54 | 303,564 | -0.31(-0.56%) |
Sep 01, 2023 | 55.08 | 55.10 | 54.68 | 54.85 | 206,457 | +0.11(+0.20%) |
Aug 31, 2023 | 54.87 | 55.02 | 54.71 | 54.74 | 466,352 | -0.03(-0.05%) |
Aug 30, 2023 | 54.61 | 54.87 | 54.53 | 54.77 | 439,592 | +0.18(+0.33%) |
Aug 29, 2023 | 53.80 | 54.59 | 53.78 | 54.59 | 456,594 | +0.77(+1.43%) |
Aug 28, 2023 | 53.73 | 53.87 | 53.57 | 53.82 | 542,293 | +0.40(+0.74%) |
Aug 25, 2023 | 53.27 | 53.61 | 52.85 | 53.42 | 276,329 | +0.33(+0.61%) |
Aug 24, 2023 | 53.99 | 54.07 | 53.09 | 53.10 | 393,100 | -0.71(-1.32%) |
Aug 23, 2023 | 53.35 | 53.88 | 53.34 | 53.81 | 1,342,085 | +0.60(+1.13%) |
Aug 22, 2023 | 53.57 | 53.57 | 53.16 | 53.21 | 754,134 | -0.15(-0.28%) |
Aug 21, 2023 | 53.16 | 53.46 | 52.90 | 53.36 | 328,013 | +0.32(+0.60%) |
Aug 18, 2023 | 52.63 | 53.17 | 52.62 | 53.04 | 239,842 | +0.04(+0.07%) |
Aug 17, 2023 | 53.63 | 53.66 | 52.97 | 53.00 | 291,301 | -0.45(-0.85%) |
Aug 16, 2023 | 53.76 | 53.99 | 53.44 | 53.45 | 318,690 | -0.41(-0.75%) |
Aug 15, 2023 | 54.23 | 54.30 | 53.80 | 53.86 | 264,756 | -0.61(-1.13%) |
Aug 14, 2023 | 54.12 | 54.49 | 54.04 | 54.47 | 372,955 | +0.28(+0.51%) |
Aug 11, 2023 | 54.03 | 54.34 | 53.96 | 54.20 | 716,573 | -0.06(-0.11%) |
Aug 10, 2023 | 54.54 | 54.95 | 54.10 | 54.26 | 985,137 | +0.04(+0.07%) |
Aug 09, 2023 | 54.66 | 54.66 | 54.15 | 54.22 | 322,370 | -0.37(-0.67%) |
Aug 08, 2023 | 54.49 | 54.64 | 54.18 | 54.58 | 522,622 | -0.26(-0.47%) |
Aug 07, 2023 | 54.58 | 54.86 | 54.54 | 54.84 | 721,724 | +0.44(+0.80%) |
Aug 04, 2023 | 54.83 | 55.11 | 54.33 | 54.40 | 367,112 | -0.22(-0.40%) |
Aug 03, 2023 | 54.51 | 54.84 | 54.43 | 54.62 | 315,429 | -0.17(-0.31%) |
Aug 02, 2023 | 55.14 | 55.15 | 54.68 | 54.79 | 355,413 | -0.74(-1.34%) |