Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 47.75 | 48.23 | 47.75 | 48.03 | 11,758 | +0.39(+0.82%) |
Oct 30, 2023 | 47.93 | 47.93 | 47.23 | 47.64 | 5,577 | +0.36(+0.76%) |
Oct 27, 2023 | 47.91 | 47.91 | 47.15 | 47.28 | 24,928 | -0.39(-0.82%) |
Oct 26, 2023 | 48.10 | 48.10 | 47.45 | 47.67 | 29,814 | +0.05(+0.10%) |
Oct 25, 2023 | 48.14 | 48.14 | 47.57 | 47.62 | 15,918 | -0.74(-1.53%) |
Oct 24, 2023 | 48.27 | 48.64 | 48.24 | 48.36 | 7,498 | +0.35(+0.73%) |
Oct 23, 2023 | 48.18 | 48.45 | 47.98 | 48.01 | 4,470 | -0.32(-0.66%) |
Oct 20, 2023 | 48.84 | 48.84 | 48.33 | 48.33 | 5,091 | -0.67(-1.36%) |
Oct 19, 2023 | 49.69 | 49.74 | 49.00 | 49.00 | 12,347 | -0.76(-1.52%) |
Oct 18, 2023 | 50.11 | 50.24 | 49.75 | 49.76 | 31,381 | -1.28(-2.50%) |
Oct 17, 2023 | 50.07 | 51.27 | 50.03 | 51.04 | 10,824 | +0.80(+1.60%) |
Oct 16, 2023 | 49.99 | 50.30 | 49.88 | 50.23 | 5,168 | +0.67(+1.36%) |
Oct 13, 2023 | 50.39 | 50.39 | 49.39 | 49.56 | 6,170 | -0.55(-1.10%) |
Oct 12, 2023 | 51.47 | 51.47 | 49.83 | 50.11 | 29,010 | -1.10(-2.14%) |
Oct 11, 2023 | 51.67 | 51.67 | 50.92 | 51.20 | 107,784 | -0.15(-0.29%) |
Oct 10, 2023 | 51.09 | 51.69 | 51.09 | 51.35 | 15,364 | +0.66(+1.30%) |
Oct 09, 2023 | 50.20 | 50.91 | 50.20 | 50.70 | 3,441 | +0.25(+0.49%) |
Oct 06, 2023 | 49.78 | 50.87 | 49.78 | 50.45 | 25,165 | +0.29(+0.58%) |
Oct 05, 2023 | 50.22 | 50.32 | 49.93 | 50.16 | 11,199 | -0.23(-0.46%) |
Oct 04, 2023 | 50.03 | 50.50 | 49.99 | 50.39 | 21,886 | +0.39(+0.78%) |
Oct 03, 2023 | 50.28 | 50.49 | 49.86 | 50.00 | 10,442 | -0.24(-0.48%) |
Oct 02, 2023 | 50.59 | 50.59 | 50.04 | 50.24 | 9,307 | -0.64(-1.26%) |
Sep 29, 2023 | 51.82 | 51.82 | 50.74 | 50.88 | 13,726 | -0.38(-0.74%) |
Sep 28, 2023 | 50.84 | 51.56 | 50.83 | 51.26 | 39,357 | +0.49(+0.97%) |
Sep 27, 2023 | 50.79 | 50.99 | 50.47 | 50.76 | 4,541 | +0.59(+1.17%) |
Sep 26, 2023 | 50.38 | 50.42 | 50.18 | 50.18 | 4,067 | -0.65(-1.28%) |
Sep 25, 2023 | 49.99 | 50.83 | 50.66 | 50.83 | 23,991 | +0.41(+0.81%) |
Sep 22, 2023 | 50.81 | 50.81 | 50.12 | 50.42 | 11,695 | +0.02(+0.04%) |
Sep 21, 2023 | 50.74 | 50.74 | 50.36 | 50.40 | 9,663 | -0.67(-1.31%) |
Sep 20, 2023 | 51.62 | 51.84 | 51.05 | 51.07 | 22,631 | -0.45(-0.87%) |
Sep 19, 2023 | 51.57 | 51.70 | 51.45 | 51.52 | 4,906 | -0.19(-0.37%) |
Sep 18, 2023 | 51.77 | 52.05 | 51.71 | 51.71 | 11,417 | -0.21(-0.40%) |
Sep 15, 2023 | 52.35 | 52.39 | 51.55 | 51.91 | 7,661 | -0.88(-1.66%) |
Sep 14, 2023 | 52.50 | 52.79 | 52.44 | 52.79 | 5,296 | +0.87(+1.67%) |
Sep 13, 2023 | 52.11 | 52.13 | 51.61 | 51.92 | 31,841 | -0.27(-0.52%) |
Sep 12, 2023 | 52.33 | 52.52 | 52.14 | 52.19 | 8,904 | -0.27(-0.51%) |
Sep 11, 2023 | 52.63 | 52.81 | 52.43 | 52.46 | 4,828 | -0.08(-0.16%) |
Sep 08, 2023 | 52.78 | 52.78 | 52.54 | 52.55 | 4,013 | -0.20(-0.39%) |
Sep 07, 2023 | 52.87 | 53.07 | 52.63 | 52.75 | 6,861 | -0.85(-1.58%) |
Sep 06, 2023 | 54.11 | 54.13 | 53.26 | 53.60 | 9,996 | -0.24(-0.45%) |
Sep 05, 2023 | 54.82 | 54.82 | 53.66 | 53.84 | 24,249 | -1.25(-2.27%) |
Sep 01, 2023 | 55.14 | 55.47 | 54.95 | 55.09 | 5,099 | +0.55(+1.00%) |
Aug 31, 2023 | 54.82 | 55.05 | 54.55 | 54.55 | 5,376 | -0.33(-0.59%) |
Aug 30, 2023 | 54.47 | 55.16 | 54.42 | 54.87 | 7,392 | +0.27(+0.49%) |
Aug 29, 2023 | 53.92 | 54.74 | 53.92 | 54.61 | 11,785 | +0.68(+1.26%) |
Aug 28, 2023 | 54.30 | 54.30 | 53.66 | 53.93 | 28,660 | +0.51(+0.95%) |
Aug 25, 2023 | 53.55 | 53.83 | 52.84 | 53.42 | 37,558 | -0.13(-0.24%) |
Aug 24, 2023 | 54.51 | 54.51 | 53.55 | 53.55 | 12,313 | -0.89(-1.63%) |
Aug 23, 2023 | 53.86 | 54.47 | 53.86 | 54.44 | 11,228 | +0.69(+1.28%) |
Aug 22, 2023 | 53.91 | 53.99 | 53.52 | 53.75 | 10,656 | +0.17(+0.32%) |
Aug 21, 2023 | 53.94 | 53.94 | 53.02 | 53.58 | 15,481 | +0.01(+0.02%) |
Aug 18, 2023 | 53.14 | 53.66 | 53.14 | 53.57 | 21,031 | +0.29(+0.54%) |
Aug 17, 2023 | 54.10 | 54.10 | 53.28 | 53.28 | 11,942 | -1.04(-1.91%) |
Aug 16, 2023 | 54.71 | 54.97 | 54.21 | 54.32 | 9,487 | -0.70(-1.27%) |
Aug 15, 2023 | 55.39 | 55.39 | 54.93 | 55.01 | 10,249 | -0.37(-0.67%) |
Aug 14, 2023 | 55.12 | 55.47 | 54.62 | 55.38 | 9,564 | -0.07(-0.13%) |
Aug 11, 2023 | 55.45 | 55.64 | 55.30 | 55.45 | 14,152 | +0.05(+0.09%) |
Aug 10, 2023 | 56.15 | 56.32 | 55.15 | 55.40 | 18,563 | -0.67(-1.20%) |
Aug 09, 2023 | 56.19 | 56.36 | 55.85 | 56.07 | 14,652 | -0.61(-1.08%) |
Aug 08, 2023 | 56.35 | 57.00 | 56.23 | 56.69 | 17,404 | -0.22(-0.39%) |
Aug 07, 2023 | 57.03 | 57.14 | 56.86 | 56.91 | 67,055 | -0.05(-0.10%) |
Aug 04, 2023 | 57.45 | 57.64 | 56.81 | 56.96 | 10,910 | -0.17(-0.31%) |
Aug 03, 2023 | 57.00 | 57.52 | 56.90 | 57.14 | 12,929 | -0.24(-0.42%) |
Aug 02, 2023 | 57.94 | 57.94 | 57.22 | 57.38 | 9,281 | -1.01(-1.72%) |