Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 48.20 | 48.22 | 46.12 | 46.81 | 130,589 | -0.03(-0.06%) |
Oct 30, 2023 | 46.63 | 47.04 | 45.04 | 46.84 | 193,848 | +0.76(+1.65%) |
Oct 27, 2023 | 47.76 | 48.16 | 45.83 | 46.08 | 141,986 | -1.91(-3.98%) |
Oct 26, 2023 | 48.85 | 49.66 | 47.74 | 47.99 | 52,268 | -0.76(-1.56%) |
Oct 25, 2023 | 49.64 | 50.49 | 48.69 | 48.75 | 90,951 | -1.25(-2.51%) |
Oct 24, 2023 | 49.84 | 50.30 | 49.12 | 50.00 | 108,440 | +0.62(+1.25%) |
Oct 23, 2023 | 50.83 | 51.36 | 49.22 | 49.39 | 74,240 | -1.77(-3.47%) |
Oct 20, 2023 | 52.42 | 52.42 | 51.04 | 51.16 | 101,454 | -0.90(-1.72%) |
Oct 19, 2023 | 52.57 | 53.12 | 51.79 | 52.06 | 85,166 | -0.94(-1.78%) |
Oct 18, 2023 | 54.46 | 54.46 | 52.93 | 53.00 | 78,043 | -2.17(-3.93%) |
Oct 17, 2023 | 54.50 | 56.38 | 54.48 | 55.17 | 94,476 | +0.40(+0.72%) |
Oct 16, 2023 | 54.97 | 54.97 | 54.07 | 54.77 | 140,963 | +0.36(+0.66%) |
Oct 13, 2023 | 55.15 | 56.19 | 54.19 | 54.42 | 48,206 | -0.93(-1.69%) |
Oct 12, 2023 | 56.09 | 56.09 | 54.19 | 55.35 | 165,671 | -0.82(-1.46%) |
Oct 11, 2023 | 55.65 | 56.74 | 55.57 | 56.17 | 109,911 | +0.13(+0.22%) |
Oct 10, 2023 | 56.38 | 57.24 | 55.77 | 56.04 | 93,454 | -0.47(-0.84%) |
Oct 09, 2023 | 55.28 | 56.78 | 55.28 | 56.52 | 46,884 | +0.65(+1.16%) |
Oct 06, 2023 | 55.33 | 56.19 | 54.69 | 55.87 | 81,049 | +0.10(+0.17%) |
Oct 05, 2023 | 56.05 | 56.68 | 55.26 | 55.77 | 160,751 | -0.06(-0.10%) |
Oct 04, 2023 | 55.28 | 56.13 | 54.73 | 55.83 | 40,001 | +0.61(+1.10%) |
Oct 03, 2023 | 55.71 | 55.87 | 54.84 | 55.23 | 42,546 | -0.94(-1.68%) |
Oct 02, 2023 | 57.69 | 58.16 | 55.58 | 56.17 | 72,937 | -1.90(-3.27%) |
Sep 29, 2023 | 58.55 | 58.70 | 56.68 | 58.07 | 87,300 | -0.06(-0.10%) |
Sep 28, 2023 | 57.37 | 58.59 | 57.37 | 58.13 | 96,181 | +0.78(+1.36%) |
Sep 27, 2023 | 57.04 | 58.24 | 56.73 | 57.35 | 84,699 | +0.29(+0.50%) |
Sep 26, 2023 | 57.44 | 57.93 | 56.90 | 57.06 | 71,123 | -0.75(-1.30%) |
Sep 25, 2023 | 57.22 | 58.00 | 57.57 | 57.81 | 62,386 | +0.37(+0.65%) |
Sep 22, 2023 | 56.69 | 58.97 | 56.69 | 57.44 | 106,244 | +0.56(+0.99%) |
Sep 21, 2023 | 57.95 | 58.07 | 56.70 | 56.88 | 50,743 | -1.48(-2.53%) |
Sep 20, 2023 | 59.08 | 59.41 | 58.16 | 58.35 | 47,183 | -0.55(-0.94%) |
Sep 19, 2023 | 59.34 | 59.40 | 58.81 | 58.91 | 43,609 | -0.54(-0.91%) |
Sep 18, 2023 | 59.41 | 59.55 | 58.35 | 59.45 | 65,591 | +0.04(+0.06%) |
Sep 15, 2023 | 58.74 | 59.62 | 57.85 | 59.41 | 269,241 | +0.39(+0.66%) |
Sep 14, 2023 | 58.48 | 59.14 | 58.22 | 59.02 | 55,398 | +1.11(+1.92%) |
Sep 13, 2023 | 58.83 | 58.98 | 57.86 | 57.91 | 47,870 | -1.02(-1.73%) |
Sep 12, 2023 | 58.85 | 59.09 | 58.52 | 58.93 | 48,245 | +0.10(+0.16%) |
Sep 11, 2023 | 59.12 | 59.12 | 58.54 | 58.83 | 48,584 | -0.27(-0.45%) |
Sep 08, 2023 | 60.28 | 60.28 | 58.63 | 59.10 | 46,303 | -1.19(-1.97%) |
Sep 07, 2023 | 60.38 | 60.72 | 59.49 | 60.29 | 58,516 | -0.09(-0.14%) |
Sep 06, 2023 | 60.78 | 60.78 | 59.66 | 60.37 | 30,161 | -0.09(-0.14%) |
Sep 05, 2023 | 60.47 | 61.33 | 60.13 | 60.46 | 100,428 | -0.56(-0.92%) |
Sep 01, 2023 | 61.82 | 62.01 | 60.45 | 61.02 | 120,206 | -0.61(-0.99%) |
Aug 31, 2023 | 62.03 | 62.56 | 60.96 | 61.63 | 77,583 | -0.25(-0.40%) |
Aug 30, 2023 | 60.49 | 62.01 | 60.41 | 61.88 | 60,551 | +1.15(+1.90%) |
Aug 29, 2023 | 59.02 | 60.72 | 58.72 | 60.72 | 48,480 | +0.89(+1.50%) |
Aug 28, 2023 | 59.81 | 60.34 | 59.52 | 59.83 | 32,904 | +0.30(+0.50%) |
Aug 25, 2023 | 58.71 | 59.66 | 58.71 | 59.53 | 42,125 | +0.41(+0.69%) |
Aug 24, 2023 | 58.00 | 59.46 | 58.00 | 59.13 | 76,079 | +0.91(+1.57%) |
Aug 23, 2023 | 56.95 | 58.38 | 56.95 | 58.21 | 40,858 | +1.24(+2.17%) |
Aug 22, 2023 | 56.93 | 57.35 | 56.49 | 56.97 | 37,657 | +0.44(+0.77%) |
Aug 21, 2023 | 57.35 | 57.58 | 56.54 | 56.54 | 84,157 | -1.04(-1.80%) |
Aug 18, 2023 | 56.96 | 58.07 | 56.96 | 57.57 | 55,542 | +0.03(+0.05%) |
Aug 17, 2023 | 57.41 | 59.25 | 57.12 | 57.55 | 78,049 | +0.24(+0.42%) |
Aug 16, 2023 | 57.91 | 58.85 | 57.20 | 57.31 | 33,650 | -0.76(-1.31%) |
Aug 15, 2023 | 59.03 | 59.03 | 58.00 | 58.07 | 20,506 | -1.53(-2.57%) |
Aug 14, 2023 | 60.24 | 60.24 | 59.20 | 59.60 | 40,654 | -0.96(-1.59%) |
Aug 11, 2023 | 60.37 | 60.56 | 60.04 | 60.56 | 33,080 | +0.04(+0.06%) |
Aug 10, 2023 | 60.48 | 60.93 | 60.11 | 60.52 | 46,139 | +0.06(+0.09%) |
Aug 09, 2023 | 60.82 | 61.09 | 59.60 | 60.47 | 29,096 | -0.21(-0.35%) |
Aug 08, 2023 | 61.35 | 61.58 | 59.84 | 60.68 | 43,203 | -1.36(-2.19%) |
Aug 07, 2023 | 61.11 | 62.41 | 60.90 | 62.04 | 67,397 | +1.02(+1.67%) |
Aug 04, 2023 | 60.73 | 61.80 | 60.32 | 61.02 | 43,109 | +0.18(+0.30%) |
Aug 03, 2023 | 61.57 | 61.80 | 60.43 | 60.84 | 74,077 | -1.04(-1.68%) |
Aug 02, 2023 | 62.73 | 62.73 | 60.67 | 61.88 | 95,022 | -1.49(-2.36%) |