Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 53.71 | 54.30 | 53.38 | 54.29 | 360,892 | +0.62(+1.16%) |
Oct 30, 2023 | 53.87 | 54.33 | 52.85 | 53.67 | 240,621 | +0.19(+0.35%) |
Oct 27, 2023 | 54.02 | 54.37 | 52.94 | 53.48 | 360,165 | -0.70(-1.30%) |
Oct 26, 2023 | 54.46 | 54.67 | 54.02 | 54.19 | 291,004 | +0.15(+0.27%) |
Oct 25, 2023 | 53.79 | 54.22 | 53.43 | 54.04 | 309,557 | -0.12(-0.22%) |
Oct 24, 2023 | 55.50 | 56.18 | 54.07 | 54.16 | 331,219 | -1.01(-1.82%) |
Oct 23, 2023 | 55.87 | 56.11 | 54.95 | 55.16 | 367,544 | -1.06(-1.89%) |
Oct 20, 2023 | 56.44 | 56.89 | 56.13 | 56.23 | 352,466 | +0.05(+0.09%) |
Oct 19, 2023 | 57.05 | 57.52 | 56.11 | 56.18 | 546,703 | -1.27(-2.21%) |
Oct 18, 2023 | 57.67 | 58.02 | 57.28 | 57.45 | 268,516 | -0.56(-0.96%) |
Oct 17, 2023 | 56.70 | 58.18 | 56.70 | 58.00 | 482,489 | +1.00(+1.75%) |
Oct 16, 2023 | 56.72 | 57.22 | 56.25 | 57.01 | 276,894 | +0.73(+1.30%) |
Oct 13, 2023 | 56.21 | 56.78 | 55.93 | 56.28 | 245,727 | +0.08(+0.14%) |
Oct 12, 2023 | 57.10 | 57.10 | 55.94 | 56.20 | 262,387 | -1.00(-1.74%) |
Oct 11, 2023 | 57.13 | 57.38 | 56.88 | 57.19 | 251,381 | +0.21(+0.36%) |
Oct 10, 2023 | 56.77 | 57.25 | 56.74 | 56.99 | 279,883 | +0.42(+0.74%) |
Oct 09, 2023 | 56.12 | 57.10 | 56.06 | 56.57 | 359,401 | +0.45(+0.80%) |
Oct 06, 2023 | 55.04 | 56.46 | 54.67 | 56.12 | 492,438 | +0.64(+1.16%) |
Oct 05, 2023 | 54.25 | 55.56 | 53.97 | 55.47 | 383,196 | +1.08(+1.99%) |
Oct 04, 2023 | 54.08 | 54.76 | 53.60 | 54.39 | 479,739 | +0.40(+0.74%) |
Oct 03, 2023 | 53.22 | 54.13 | 52.48 | 53.99 | 454,009 | +0.56(+1.04%) |
Oct 02, 2023 | 55.10 | 55.10 | 53.10 | 53.44 | 633,830 | -1.79(-3.23%) |
Sep 29, 2023 | 55.68 | 56.39 | 55.00 | 55.22 | 424,446 | +0.66(+1.22%) |
Sep 28, 2023 | 55.13 | 55.22 | 54.01 | 54.56 | 398,316 | -0.39(-0.71%) |
Sep 27, 2023 | 55.76 | 55.97 | 54.74 | 54.95 | 422,844 | -0.92(-1.64%) |
Sep 26, 2023 | 56.85 | 57.10 | 55.81 | 55.87 | 415,232 | -1.27(-2.22%) |
Sep 25, 2023 | 56.70 | 57.25 | 56.73 | 57.13 | 290,920 | +0.17(+0.29%) |
Sep 22, 2023 | 56.94 | 57.46 | 56.72 | 56.97 | 307,552 | -0.16(-0.27%) |
Sep 21, 2023 | 57.59 | 57.65 | 56.84 | 57.12 | 380,442 | -0.22(-0.39%) |
Sep 20, 2023 | 57.84 | 58.26 | 57.31 | 57.35 | 259,297 | -0.23(-0.41%) |
Sep 19, 2023 | 58.58 | 58.80 | 57.56 | 57.58 | 340,296 | -0.87(-1.49%) |
Sep 18, 2023 | 59.10 | 59.13 | 58.32 | 58.45 | 265,352 | -0.74(-1.25%) |
Sep 15, 2023 | 59.04 | 59.71 | 58.81 | 59.19 | 1,050,543 | -0.03(-0.05%) |
Sep 14, 2023 | 59.29 | 59.72 | 58.89 | 59.22 | 325,742 | +0.30(+0.51%) |
Sep 13, 2023 | 58.43 | 59.10 | 58.29 | 58.92 | 579,770 | +0.59(+1.00%) |
Sep 12, 2023 | 57.87 | 58.46 | 57.72 | 58.33 | 214,113 | +0.39(+0.67%) |
Sep 11, 2023 | 57.66 | 58.49 | 57.66 | 57.94 | 485,654 | +0.41(+0.71%) |
Sep 08, 2023 | 57.27 | 57.69 | 57.08 | 57.53 | 240,593 | +0.27(+0.48%) |
Sep 07, 2023 | 57.10 | 57.95 | 56.86 | 57.26 | 359,995 | +0.90(+1.59%) |
Sep 06, 2023 | 55.54 | 56.39 | 55.24 | 56.36 | 474,542 | +0.95(+1.72%) |
Sep 05, 2023 | 56.21 | 56.27 | 55.23 | 55.41 | 442,250 | -1.21(-2.15%) |
Sep 01, 2023 | 56.69 | 57.04 | 56.34 | 56.62 | 267,943 | +0.31(+0.55%) |
Aug 31, 2023 | 57.05 | 57.37 | 56.23 | 56.32 | 433,409 | -0.82(-1.43%) |
Aug 30, 2023 | 57.37 | 57.82 | 57.08 | 57.14 | 248,820 | -0.20(-0.35%) |
Aug 29, 2023 | 57.14 | 57.42 | 56.83 | 57.34 | 287,809 | +0.39(+0.68%) |
Aug 28, 2023 | 56.76 | 57.27 | 56.68 | 56.95 | 310,725 | +0.21(+0.37%) |
Aug 25, 2023 | 56.66 | 56.94 | 56.37 | 56.74 | 276,961 | +0.27(+0.48%) |
Aug 24, 2023 | 56.46 | 57.21 | 56.40 | 56.47 | 275,738 | -0.27(-0.48%) |
Aug 23, 2023 | 56.96 | 56.99 | 56.40 | 56.74 | 428,365 | -0.14(-0.24%) |
Aug 22, 2023 | 56.37 | 57.05 | 56.32 | 56.88 | 259,644 | +0.09(+0.15%) |
Aug 21, 2023 | 56.88 | 57.12 | 56.28 | 56.79 | 316,207 | -0.24(-0.42%) |
Aug 18, 2023 | 57.24 | 57.72 | 56.90 | 57.03 | 282,975 | -0.09(-0.15%) |
Aug 17, 2023 | 56.92 | 57.34 | 56.89 | 57.12 | 353,278 | +0.20(+0.36%) |
Aug 16, 2023 | 56.73 | 57.08 | 56.62 | 56.91 | 376,867 | +0.39(+0.68%) |
Aug 15, 2023 | 56.40 | 56.65 | 55.92 | 56.53 | 314,620 | -0.24(-0.42%) |
Aug 14, 2023 | 57.83 | 57.83 | 56.64 | 56.77 | 285,858 | -1.06(-1.83%) |
Aug 11, 2023 | 58.00 | 58.14 | 57.68 | 57.83 | 180,938 | +0.00(+0.00%) |
Aug 10, 2023 | 58.08 | 58.53 | 57.81 | 57.83 | 345,601 | -0.25(-0.43%) |
Aug 09, 2023 | 57.68 | 58.53 | 57.63 | 58.08 | 302,878 | +0.18(+0.32%) |
Aug 08, 2023 | 58.51 | 58.70 | 57.44 | 57.90 | 276,349 | -0.76(-1.30%) |
Aug 07, 2023 | 58.59 | 58.99 | 58.07 | 58.66 | 270,404 | +0.07(+0.12%) |
Aug 04, 2023 | 58.42 | 59.13 | 58.20 | 58.59 | 422,479 | +0.09(+0.15%) |
Aug 03, 2023 | 58.80 | 59.12 | 58.04 | 58.50 | 537,360 | -0.64(-1.08%) |
Aug 02, 2023 | 59.10 | 59.78 | 57.35 | 59.14 | 875,633 | -0.68(-1.14%) |