Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 50.17 | 51.09 | 50.17 | 50.89 | 47,167 | +0.81(+1.62%) |
Oct 30, 2023 | 50.21 | 50.21 | 49.71 | 50.08 | 32,509 | +0.28(+0.56%) |
Oct 27, 2023 | 50.42 | 50.53 | 49.67 | 49.80 | 67,432 | -0.31(-0.62%) |
Oct 26, 2023 | 50.24 | 50.60 | 49.98 | 50.11 | 96,600 | -0.28(-0.55%) |
Oct 25, 2023 | 51.21 | 51.32 | 50.34 | 50.39 | 108,585 | -1.08(-2.10%) |
Oct 24, 2023 | 51.06 | 51.68 | 51.03 | 51.47 | 70,116 | +0.58(+1.14%) |
Oct 23, 2023 | 50.93 | 51.40 | 50.55 | 50.89 | 59,302 | -0.44(-0.86%) |
Oct 20, 2023 | 52.44 | 52.59 | 51.27 | 51.33 | 97,384 | -1.19(-2.26%) |
Oct 19, 2023 | 53.15 | 53.30 | 52.43 | 52.52 | 52,433 | -0.52(-0.98%) |
Oct 18, 2023 | 53.24 | 53.65 | 52.96 | 53.04 | 60,442 | -0.48(-0.90%) |
Oct 17, 2023 | 52.96 | 53.87 | 52.96 | 53.52 | 82,150 | +0.09(+0.17%) |
Oct 16, 2023 | 52.79 | 53.58 | 52.79 | 53.43 | 56,999 | +0.93(+1.77%) |
Oct 13, 2023 | 53.05 | 53.08 | 52.27 | 52.50 | 48,815 | -0.41(-0.77%) |
Oct 12, 2023 | 53.50 | 53.63 | 52.62 | 52.91 | 126,111 | -0.53(-0.99%) |
Oct 11, 2023 | 53.22 | 53.60 | 53.09 | 53.44 | 77,586 | +0.31(+0.58%) |
Oct 10, 2023 | 52.77 | 53.33 | 52.71 | 53.13 | 101,447 | +0.40(+0.76%) |
Oct 09, 2023 | 51.71 | 52.89 | 51.71 | 52.73 | 84,950 | +0.79(+1.52%) |
Oct 06, 2023 | 50.30 | 52.11 | 50.30 | 51.94 | 80,880 | +1.22(+2.40%) |
Oct 05, 2023 | 50.85 | 50.87 | 50.23 | 50.72 | 40,129 | -0.14(-0.27%) |
Oct 04, 2023 | 50.82 | 51.01 | 50.53 | 50.86 | 48,959 | +0.06(+0.12%) |
Oct 03, 2023 | 51.43 | 51.63 | 50.63 | 50.80 | 61,223 | -0.91(-1.76%) |
Oct 02, 2023 | 51.49 | 52.07 | 51.49 | 51.71 | 58,990 | +0.18(+0.35%) |
Sep 29, 2023 | 51.84 | 51.99 | 51.40 | 51.53 | 40,361 | +0.05(+0.10%) |
Sep 28, 2023 | 50.93 | 51.66 | 50.88 | 51.48 | 78,839 | +0.48(+0.94%) |
Sep 27, 2023 | 50.77 | 51.26 | 50.64 | 51.00 | 35,563 | +0.45(+0.89%) |
Sep 26, 2023 | 50.76 | 51.01 | 50.41 | 50.55 | 44,520 | -0.54(-1.06%) |
Sep 25, 2023 | 51.02 | 51.11 | 50.94 | 51.09 | 46,738 | -0.17(-0.33%) |
Sep 22, 2023 | 51.31 | 51.61 | 51.18 | 51.26 | 53,442 | +0.01(+0.02%) |
Sep 21, 2023 | 51.81 | 51.95 | 51.20 | 51.25 | 84,866 | -0.58(-1.12%) |
Sep 20, 2023 | 51.84 | 52.40 | 51.79 | 51.83 | 39,393 | +0.10(+0.19%) |
Sep 19, 2023 | 51.78 | 51.80 | 51.37 | 51.73 | 38,392 | -0.16(-0.31%) |
Sep 18, 2023 | 51.78 | 52.15 | 51.72 | 51.89 | 66,443 | -0.03(-0.06%) |
Sep 15, 2023 | 52.49 | 52.51 | 51.71 | 51.92 | 35,927 | -0.73(-1.38%) |
Sep 14, 2023 | 52.69 | 52.80 | 52.43 | 52.65 | 74,780 | +0.17(+0.32%) |
Sep 13, 2023 | 52.62 | 52.77 | 52.38 | 52.48 | 174,320 | -0.17(-0.32%) |
Sep 12, 2023 | 52.83 | 53.08 | 52.60 | 52.65 | 30,392 | -0.52(-0.98%) |
Sep 11, 2023 | 52.93 | 53.27 | 52.90 | 53.17 | 123,171 | +0.54(+1.02%) |
Sep 08, 2023 | 52.64 | 52.89 | 52.57 | 52.63 | 30,244 | -0.02(-0.04%) |
Sep 07, 2023 | 52.60 | 52.87 | 52.49 | 52.65 | 30,575 | -0.32(-0.60%) |
Sep 06, 2023 | 53.10 | 53.34 | 52.76 | 52.97 | 43,720 | -0.20(-0.38%) |
Sep 05, 2023 | 52.98 | 53.23 | 52.75 | 53.17 | 46,828 | +0.04(+0.08%) |
Sep 01, 2023 | 53.16 | 53.45 | 52.94 | 53.13 | 220,965 | +0.38(+0.72%) |
Aug 31, 2023 | 52.37 | 53.02 | 52.37 | 52.75 | 71,125 | +0.84(+1.62%) |
Aug 30, 2023 | 51.57 | 51.94 | 51.42 | 51.91 | 135,116 | +0.42(+0.81%) |
Aug 29, 2023 | 51.00 | 51.63 | 51.00 | 51.49 | 76,954 | +0.37(+0.72%) |
Aug 28, 2023 | 51.14 | 51.27 | 50.98 | 51.12 | 43,948 | +0.14(+0.27%) |
Aug 25, 2023 | 50.33 | 51.09 | 50.08 | 50.98 | 43,390 | +0.75(+1.49%) |
Aug 24, 2023 | 51.22 | 51.39 | 50.23 | 50.23 | 46,824 | -0.63(-1.24%) |
Aug 23, 2023 | 50.31 | 50.97 | 50.14 | 50.86 | 79,395 | +0.66(+1.31%) |
Aug 22, 2023 | 50.45 | 50.49 | 50.06 | 50.20 | 29,248 | -0.10(-0.20%) |
Aug 21, 2023 | 49.92 | 50.42 | 49.92 | 50.30 | 84,879 | +0.89(+1.80%) |
Aug 18, 2023 | 48.73 | 49.53 | 48.62 | 49.41 | 121,356 | +0.21(+0.43%) |
Aug 17, 2023 | 50.06 | 50.06 | 49.19 | 49.20 | 82,700 | -0.79(-1.58%) |
Aug 16, 2023 | 50.35 | 50.53 | 49.98 | 49.99 | 58,538 | -0.50(-0.99%) |
Aug 15, 2023 | 50.70 | 50.92 | 50.40 | 50.49 | 66,499 | -0.61(-1.19%) |
Aug 14, 2023 | 50.70 | 51.22 | 50.70 | 51.10 | 38,603 | +0.36(+0.71%) |
Aug 11, 2023 | 50.45 | 50.91 | 50.45 | 50.74 | 23,860 | +0.03(+0.06%) |
Aug 10, 2023 | 50.75 | 51.21 | 50.38 | 50.71 | 39,427 | +0.36(+0.71%) |
Aug 09, 2023 | 50.30 | 50.63 | 50.13 | 50.35 | 47,198 | +0.22(+0.44%) |
Aug 08, 2023 | 50.31 | 50.34 | 49.69 | 50.13 | 61,479 | -0.85(-1.66%) |
Aug 07, 2023 | 50.79 | 50.98 | 50.42 | 50.98 | 72,543 | +0.30(+0.59%) |
Aug 04, 2023 | 51.33 | 51.40 | 50.44 | 50.68 | 107,564 | -0.98(-1.89%) |
Aug 03, 2023 | 51.10 | 51.78 | 51.10 | 51.66 | 48,677 | +0.35(+0.68%) |
Aug 02, 2023 | 52.14 | 52.16 | 51.13 | 51.31 | 87,076 | -1.33(-2.52%) |