Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 48.76 | 49.47 | 48.03 | 49.10 | 683,883 | +0.29(+0.59%) |
Oct 30, 2023 | 49.82 | 50.02 | 48.40 | 48.81 | 429,944 | -0.19(-0.39%) |
Oct 27, 2023 | 50.51 | 51.12 | 48.83 | 49.00 | 792,164 | -1.17(-2.33%) |
Oct 26, 2023 | 51.04 | 51.57 | 50.02 | 50.17 | 384,863 | -0.74(-1.45%) |
Oct 25, 2023 | 52.46 | 52.99 | 50.68 | 50.91 | 529,095 | -2.33(-4.38%) |
Oct 24, 2023 | 52.78 | 53.75 | 52.39 | 53.24 | 385,391 | +1.04(+1.99%) |
Oct 23, 2023 | 53.20 | 53.88 | 52.16 | 52.20 | 474,405 | -1.50(-2.79%) |
Oct 20, 2023 | 54.52 | 54.94 | 53.17 | 53.70 | 602,275 | -0.81(-1.49%) |
Oct 19, 2023 | 54.95 | 55.61 | 54.01 | 54.51 | 496,747 | -0.34(-0.62%) |
Oct 18, 2023 | 56.21 | 56.36 | 54.74 | 54.85 | 344,164 | -1.56(-2.77%) |
Oct 17, 2023 | 54.32 | 56.64 | 53.88 | 56.41 | 537,768 | +1.33(+2.41%) |
Oct 16, 2023 | 53.15 | 55.14 | 52.86 | 55.08 | 556,100 | +2.56(+4.87%) |
Oct 13, 2023 | 53.51 | 53.51 | 52.21 | 52.52 | 663,131 | -1.27(-2.36%) |
Oct 12, 2023 | 55.75 | 55.75 | 53.79 | 53.79 | 321,987 | -1.94(-3.48%) |
Oct 11, 2023 | 55.88 | 56.13 | 55.14 | 55.73 | 301,770 | +0.44(+0.80%) |
Oct 10, 2023 | 54.34 | 55.91 | 54.04 | 55.29 | 330,738 | +0.95(+1.75%) |
Oct 09, 2023 | 53.58 | 54.69 | 53.43 | 54.34 | 241,119 | +0.11(+0.20%) |
Oct 06, 2023 | 51.76 | 54.45 | 51.76 | 54.23 | 573,526 | +1.79(+3.41%) |
Oct 05, 2023 | 53.17 | 53.59 | 52.41 | 52.44 | 737,672 | -0.91(-1.71%) |
Oct 04, 2023 | 52.85 | 53.43 | 52.39 | 53.35 | 313,979 | +0.59(+1.12%) |
Oct 03, 2023 | 54.73 | 54.83 | 52.53 | 52.76 | 697,972 | -1.07(-1.99%) |
Oct 02, 2023 | 55.23 | 55.23 | 53.66 | 53.83 | 522,791 | -1.64(-2.96%) |
Sep 29, 2023 | 54.30 | 55.75 | 54.08 | 55.47 | 792,960 | +1.98(+3.70%) |
Sep 28, 2023 | 52.51 | 54.04 | 52.28 | 53.49 | 663,669 | +0.88(+1.67%) |
Sep 27, 2023 | 53.46 | 53.79 | 52.49 | 52.61 | 683,586 | -0.19(-0.36%) |
Sep 26, 2023 | 55.21 | 55.70 | 52.71 | 52.80 | 865,021 | -2.84(-5.10%) |
Sep 25, 2023 | 54.06 | 55.89 | 55.43 | 55.64 | 577,296 | +1.04(+1.90%) |
Sep 22, 2023 | 53.51 | 54.77 | 53.14 | 54.60 | 807,569 | +1.66(+3.14%) |
Sep 21, 2023 | 54.17 | 54.63 | 52.93 | 52.94 | 703,970 | -1.97(-3.59%) |
Sep 20, 2023 | 55.17 | 55.76 | 54.60 | 54.91 | 380,126 | -0.16(-0.29%) |
Sep 19, 2023 | 55.57 | 55.73 | 54.67 | 55.07 | 452,520 | -0.64(-1.15%) |
Sep 18, 2023 | 55.49 | 56.20 | 55.02 | 55.71 | 433,373 | +0.09(+0.16%) |
Sep 15, 2023 | 55.75 | 55.96 | 54.97 | 55.62 | 1,048,909 | -0.19(-0.34%) |
Sep 14, 2023 | 56.23 | 56.50 | 55.46 | 55.81 | 636,165 | -0.02(-0.04%) |
Sep 13, 2023 | 55.43 | 55.96 | 55.02 | 55.83 | 409,292 | +0.21(+0.38%) |
Sep 12, 2023 | 56.52 | 56.77 | 55.57 | 55.62 | 398,695 | -1.31(-2.30%) |
Sep 11, 2023 | 56.31 | 56.95 | 55.28 | 56.93 | 624,841 | +0.83(+1.48%) |
Sep 08, 2023 | 56.73 | 57.54 | 55.61 | 56.10 | 394,858 | -0.39(-0.69%) |
Sep 07, 2023 | 55.44 | 56.65 | 55.30 | 56.49 | 494,265 | +0.00(+0.00%) |
Sep 06, 2023 | 56.66 | 57.30 | 55.63 | 56.49 | 844,995 | -0.36(-0.63%) |
Sep 05, 2023 | 57.76 | 58.25 | 56.80 | 56.85 | 500,704 | -1.51(-2.59%) |
Sep 01, 2023 | 60.34 | 60.79 | 58.21 | 58.36 | 689,298 | -1.70(-2.83%) |
Aug 31, 2023 | 59.52 | 60.60 | 59.52 | 60.06 | 792,667 | +0.54(+0.91%) |
Aug 30, 2023 | 56.79 | 59.87 | 56.73 | 59.52 | 1,119,049 | +2.45(+4.29%) |
Aug 29, 2023 | 55.46 | 57.44 | 55.03 | 57.07 | 1,043,906 | +1.64(+2.96%) |
Aug 28, 2023 | 53.94 | 55.61 | 53.45 | 55.43 | 719,089 | +1.81(+3.38%) |
Aug 25, 2023 | 52.35 | 53.87 | 51.92 | 53.62 | 856,595 | +1.25(+2.39%) |
Aug 24, 2023 | 52.63 | 52.85 | 52.02 | 52.37 | 375,655 | -0.29(-0.55%) |
Aug 23, 2023 | 51.70 | 52.83 | 51.69 | 52.66 | 256,838 | +0.95(+1.84%) |
Aug 22, 2023 | 52.50 | 52.80 | 51.58 | 51.71 | 502,516 | -0.27(-0.52%) |
Aug 21, 2023 | 52.00 | 52.73 | 51.23 | 51.98 | 378,243 | -0.09(-0.17%) |
Aug 18, 2023 | 49.69 | 52.45 | 49.63 | 52.07 | 655,960 | +1.38(+2.72%) |
Aug 17, 2023 | 51.30 | 51.30 | 50.27 | 50.69 | 662,322 | -0.23(-0.45%) |
Aug 16, 2023 | 50.32 | 51.36 | 50.14 | 50.92 | 552,973 | +0.36(+0.71%) |
Aug 15, 2023 | 51.63 | 51.70 | 50.27 | 50.56 | 610,610 | -1.64(-3.14%) |
Aug 14, 2023 | 51.49 | 52.46 | 51.21 | 52.20 | 467,376 | +0.14(+0.27%) |
Aug 11, 2023 | 50.10 | 52.38 | 49.87 | 52.06 | 844,399 | +1.52(+3.01%) |
Aug 10, 2023 | 50.29 | 50.59 | 49.34 | 50.54 | 853,766 | +1.61(+3.29%) |
Aug 09, 2023 | 50.86 | 51.74 | 48.22 | 48.93 | 2,048,918 | -3.55(-6.76%) |
Aug 08, 2023 | 53.18 | 53.39 | 52.28 | 52.48 | 1,011,295 | -1.89(-3.48%) |
Aug 07, 2023 | 54.19 | 54.63 | 53.27 | 54.37 | 369,682 | +0.41(+0.76%) |
Aug 04, 2023 | 54.83 | 55.29 | 53.86 | 53.96 | 588,800 | -0.42(-0.77%) |
Aug 03, 2023 | 54.50 | 55.05 | 54.19 | 54.38 | 444,291 | -0.60(-1.09%) |
Aug 02, 2023 | 56.74 | 56.74 | 54.94 | 54.98 | 516,126 | -3.56(-6.08%) |