Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 46.23 | 46.54 | 45.78 | 46.42 | 145,429 | +0.25(+0.54%) |
Oct 30, 2023 | 46.43 | 46.63 | 45.72 | 46.17 | 200,013 | +0.22(+0.48%) |
Oct 27, 2023 | 46.84 | 47.69 | 45.80 | 45.95 | 189,899 | -0.87(-1.85%) |
Oct 26, 2023 | 48.38 | 49.31 | 46.31 | 46.82 | 406,197 | -1.56(-3.23%) |
Oct 25, 2023 | 48.79 | 49.03 | 48.01 | 48.38 | 381,922 | -0.89(-1.80%) |
Oct 24, 2023 | 48.17 | 49.29 | 47.85 | 49.27 | 335,044 | +0.88(+1.81%) |
Oct 23, 2023 | 48.67 | 49.01 | 48.28 | 48.39 | 183,856 | -0.40(-0.82%) |
Oct 20, 2023 | 49.48 | 49.73 | 48.73 | 48.79 | 263,538 | -0.59(-1.19%) |
Oct 19, 2023 | 49.72 | 50.52 | 49.25 | 49.38 | 172,276 | -0.61(-1.21%) |
Oct 18, 2023 | 50.67 | 50.96 | 49.69 | 49.99 | 214,976 | -1.18(-2.31%) |
Oct 17, 2023 | 50.51 | 51.53 | 50.51 | 51.17 | 240,964 | +0.17(+0.33%) |
Oct 16, 2023 | 50.76 | 51.76 | 50.54 | 51.00 | 197,382 | +0.36(+0.71%) |
Oct 13, 2023 | 51.13 | 51.75 | 50.26 | 50.64 | 383,529 | -0.53(-1.03%) |
Oct 12, 2023 | 52.54 | 52.54 | 50.91 | 51.17 | 211,706 | -1.40(-2.67%) |
Oct 11, 2023 | 53.32 | 53.75 | 52.09 | 52.57 | 163,096 | -0.58(-1.09%) |
Oct 10, 2023 | 53.46 | 54.57 | 53.13 | 53.15 | 157,198 | -0.31(-0.58%) |
Oct 09, 2023 | 52.68 | 53.66 | 52.55 | 53.46 | 121,347 | +0.30(+0.56%) |
Oct 06, 2023 | 52.84 | 53.75 | 52.68 | 53.16 | 296,215 | +0.12(+0.23%) |
Oct 05, 2023 | 52.94 | 53.52 | 52.53 | 53.04 | 192,951 | +0.18(+0.34%) |
Oct 04, 2023 | 52.95 | 53.65 | 52.15 | 52.86 | 206,519 | -0.05(-0.09%) |
Oct 03, 2023 | 53.51 | 53.77 | 52.64 | 52.91 | 180,562 | -0.79(-1.46%) |
Oct 02, 2023 | 53.83 | 54.24 | 52.98 | 53.70 | 251,869 | -0.38(-0.70%) |
Sep 29, 2023 | 55.89 | 55.98 | 54.01 | 54.08 | 204,438 | -1.58(-2.84%) |
Sep 28, 2023 | 54.82 | 55.94 | 54.82 | 55.66 | 190,206 | +0.90(+1.64%) |
Sep 27, 2023 | 54.79 | 55.26 | 54.73 | 54.76 | 144,188 | +0.09(+0.16%) |
Sep 26, 2023 | 55.48 | 55.61 | 54.54 | 54.67 | 152,090 | -1.24(-2.23%) |
Sep 25, 2023 | 55.53 | 56.09 | 55.80 | 55.92 | 114,759 | +0.15(+0.27%) |
Sep 22, 2023 | 56.04 | 56.49 | 55.76 | 55.77 | 118,096 | -0.01(-0.02%) |
Sep 21, 2023 | 56.82 | 56.97 | 55.04 | 55.78 | 261,572 | -1.44(-2.52%) |
Sep 20, 2023 | 57.09 | 57.82 | 57.09 | 57.22 | 124,408 | +0.59(+1.04%) |
Sep 19, 2023 | 57.40 | 57.66 | 56.34 | 56.63 | 146,267 | -0.70(-1.22%) |
Sep 18, 2023 | 56.93 | 58.35 | 56.59 | 57.33 | 151,025 | +0.40(+0.70%) |
Sep 15, 2023 | 57.49 | 57.70 | 56.65 | 56.93 | 497,808 | -0.74(-1.28%) |
Sep 14, 2023 | 57.96 | 58.52 | 57.53 | 57.67 | 243,768 | +0.34(+0.59%) |
Sep 13, 2023 | 58.97 | 59.11 | 57.25 | 57.33 | 175,718 | -1.68(-2.85%) |
Sep 12, 2023 | 59.15 | 59.62 | 58.70 | 59.01 | 118,623 | -0.34(-0.57%) |
Sep 11, 2023 | 59.13 | 59.47 | 58.73 | 59.35 | 121,677 | +0.48(+0.81%) |
Sep 08, 2023 | 58.81 | 59.31 | 58.69 | 58.87 | 97,119 | -0.07(-0.12%) |
Sep 07, 2023 | 59.06 | 59.18 | 58.21 | 58.94 | 168,805 | -0.12(-0.20%) |
Sep 06, 2023 | 58.22 | 59.21 | 58.17 | 59.06 | 176,332 | +1.15(+1.99%) |
Sep 05, 2023 | 60.83 | 60.86 | 57.77 | 57.91 | 462,594 | -3.54(-5.77%) |
Sep 01, 2023 | 61.73 | 62.16 | 61.05 | 61.45 | 178,079 | +0.00(+0.00%) |
Aug 31, 2023 | 62.44 | 62.87 | 61.32 | 61.45 | 345,892 | -0.98(-1.56%) |
Aug 30, 2023 | 61.37 | 62.71 | 61.28 | 62.43 | 182,405 | +0.86(+1.39%) |
Aug 29, 2023 | 61.25 | 61.91 | 61.06 | 61.57 | 176,818 | +0.32(+0.52%) |
Aug 28, 2023 | 59.45 | 61.91 | 59.42 | 61.25 | 202,814 | +2.09(+3.53%) |
Aug 25, 2023 | 59.63 | 59.99 | 58.65 | 59.16 | 124,923 | -0.37(-0.62%) |
Aug 24, 2023 | 59.91 | 60.79 | 59.26 | 59.53 | 179,018 | -0.69(-1.14%) |
Aug 23, 2023 | 59.02 | 60.29 | 59.01 | 60.22 | 105,815 | +1.35(+2.30%) |
Aug 22, 2023 | 58.51 | 58.86 | 57.90 | 58.86 | 130,083 | +0.73(+1.25%) |
Aug 21, 2023 | 58.50 | 58.50 | 57.31 | 58.14 | 207,499 | -0.22(-0.38%) |
Aug 18, 2023 | 59.05 | 59.17 | 58.15 | 58.36 | 309,368 | -1.17(-1.97%) |
Aug 17, 2023 | 60.72 | 61.14 | 59.43 | 59.53 | 199,896 | -1.12(-1.85%) |
Aug 16, 2023 | 60.93 | 61.25 | 60.60 | 60.66 | 133,502 | -0.06(-0.10%) |
Aug 15, 2023 | 60.91 | 61.35 | 60.38 | 60.72 | 176,003 | -0.71(-1.15%) |
Aug 14, 2023 | 62.67 | 62.76 | 61.29 | 61.42 | 236,395 | -1.32(-2.11%) |
Aug 11, 2023 | 61.81 | 63.11 | 61.13 | 62.75 | 233,637 | +0.62(+0.99%) |
Aug 10, 2023 | 62.84 | 63.52 | 61.63 | 62.13 | 238,865 | -0.46(-0.73%) |
Aug 09, 2023 | 63.03 | 63.59 | 62.34 | 62.59 | 313,564 | -0.01(-0.02%) |
Aug 08, 2023 | 60.87 | 62.76 | 60.62 | 62.60 | 377,605 | +0.91(+1.48%) |
Aug 07, 2023 | 59.71 | 61.87 | 59.69 | 61.68 | 211,608 | +1.72(+2.87%) |
Aug 04, 2023 | 60.56 | 60.77 | 59.93 | 59.96 | 241,041 | -0.55(-0.90%) |
Aug 03, 2023 | 61.66 | 62.28 | 60.27 | 60.51 | 290,766 | -1.15(-1.87%) |
Aug 02, 2023 | 61.68 | 63.23 | 61.62 | 61.66 | 268,696 | -0.82(-1.32%) |