Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 51.39 | 51.72 | 51.00 | 51.63 | 247,975 | +0.45(+0.89%) |
Oct 30, 2023 | 51.20 | 51.51 | 50.52 | 51.18 | 289,006 | +0.46(+0.91%) |
Oct 27, 2023 | 51.69 | 51.92 | 50.43 | 50.71 | 234,783 | -1.15(-2.21%) |
Oct 26, 2023 | 51.96 | 52.52 | 51.71 | 51.86 | 306,316 | +0.31(+0.60%) |
Oct 25, 2023 | 50.90 | 51.72 | 50.88 | 51.55 | 267,412 | +0.20(+0.39%) |
Oct 24, 2023 | 51.09 | 51.38 | 50.95 | 51.35 | 218,635 | +0.82(+1.62%) |
Oct 23, 2023 | 50.49 | 51.12 | 50.28 | 50.53 | 232,834 | -0.41(-0.80%) |
Oct 20, 2023 | 51.62 | 51.89 | 50.92 | 50.94 | 339,085 | -0.49(-0.96%) |
Oct 19, 2023 | 51.82 | 52.01 | 51.22 | 51.43 | 429,510 | -0.57(-1.09%) |
Oct 18, 2023 | 52.02 | 52.27 | 51.62 | 52.00 | 235,588 | -0.31(-0.59%) |
Oct 17, 2023 | 51.85 | 52.81 | 51.85 | 52.30 | 289,429 | +0.07(+0.13%) |
Oct 16, 2023 | 52.30 | 52.34 | 51.78 | 52.24 | 273,503 | +0.35(+0.67%) |
Oct 13, 2023 | 51.88 | 52.25 | 51.57 | 51.89 | 207,651 | +0.26(+0.50%) |
Oct 12, 2023 | 52.15 | 52.29 | 51.09 | 51.63 | 254,418 | -0.70(-1.35%) |
Oct 11, 2023 | 51.46 | 52.39 | 51.29 | 52.33 | 216,556 | +1.16(+2.26%) |
Oct 10, 2023 | 51.50 | 51.76 | 51.05 | 51.18 | 369,280 | -0.07(-0.13%) |
Oct 09, 2023 | 51.00 | 51.66 | 50.91 | 51.24 | 404,226 | -0.14(-0.26%) |
Oct 06, 2023 | 49.97 | 51.48 | 49.48 | 51.38 | 448,217 | +0.94(+1.85%) |
Oct 05, 2023 | 49.82 | 50.92 | 49.57 | 50.44 | 565,357 | +0.50(+1.00%) |
Oct 04, 2023 | 48.77 | 49.98 | 48.50 | 49.94 | 594,302 | +1.26(+2.60%) |
Oct 03, 2023 | 48.24 | 48.73 | 47.53 | 48.68 | 1,064,220 | +0.08(+0.16%) |
Oct 02, 2023 | 50.72 | 50.72 | 48.41 | 48.60 | 583,660 | -2.31(-4.55%) |
Sep 29, 2023 | 51.21 | 51.64 | 50.43 | 50.92 | 325,996 | +0.22(+0.44%) |
Sep 28, 2023 | 52.06 | 52.42 | 50.63 | 50.69 | 721,311 | -1.18(-2.27%) |
Sep 27, 2023 | 51.99 | 52.12 | 51.07 | 51.87 | 375,964 | -0.08(-0.15%) |
Sep 26, 2023 | 53.43 | 53.45 | 51.84 | 51.95 | 374,325 | -1.73(-3.22%) |
Sep 25, 2023 | 53.23 | 53.69 | 53.45 | 53.67 | 249,285 | +0.09(+0.16%) |
Sep 22, 2023 | 53.20 | 53.92 | 53.04 | 53.59 | 369,290 | +0.16(+0.31%) |
Sep 21, 2023 | 53.37 | 53.84 | 53.06 | 53.42 | 232,293 | -0.19(-0.36%) |
Sep 20, 2023 | 53.67 | 54.00 | 53.37 | 53.62 | 242,021 | +0.14(+0.25%) |
Sep 19, 2023 | 54.14 | 54.40 | 53.47 | 53.48 | 217,975 | -0.69(-1.28%) |
Sep 18, 2023 | 54.77 | 54.81 | 54.00 | 54.18 | 250,567 | -0.37(-0.67%) |
Sep 15, 2023 | 54.57 | 54.99 | 54.06 | 54.54 | 1,035,540 | -0.14(-0.26%) |
Sep 14, 2023 | 53.94 | 54.95 | 53.93 | 54.69 | 362,061 | +0.98(+1.83%) |
Sep 13, 2023 | 53.48 | 53.95 | 53.23 | 53.70 | 360,741 | +0.25(+0.47%) |
Sep 12, 2023 | 53.68 | 53.68 | 53.16 | 53.45 | 247,118 | -0.13(-0.23%) |
Sep 11, 2023 | 53.10 | 53.84 | 53.04 | 53.58 | 301,806 | +0.72(+1.37%) |
Sep 08, 2023 | 52.90 | 53.10 | 52.61 | 52.85 | 294,900 | +0.12(+0.22%) |
Sep 07, 2023 | 52.87 | 53.11 | 52.46 | 52.74 | 305,284 | +0.11(+0.20%) |
Sep 06, 2023 | 52.18 | 52.69 | 52.00 | 52.63 | 440,236 | +0.77(+1.49%) |
Sep 05, 2023 | 52.83 | 52.88 | 51.39 | 51.86 | 294,876 | -1.36(-2.55%) |
Sep 01, 2023 | 53.22 | 53.54 | 52.75 | 53.22 | 257,451 | +0.28(+0.53%) |
Aug 31, 2023 | 53.64 | 53.84 | 52.92 | 52.94 | 339,990 | -0.55(-1.03%) |
Aug 30, 2023 | 53.71 | 54.24 | 53.34 | 53.49 | 279,663 | -0.30(-0.56%) |
Aug 29, 2023 | 54.03 | 54.03 | 53.50 | 53.79 | 185,867 | -0.08(-0.14%) |
Aug 28, 2023 | 53.96 | 54.62 | 53.77 | 53.87 | 169,264 | +0.09(+0.16%) |
Aug 25, 2023 | 53.58 | 54.22 | 53.47 | 53.78 | 215,702 | +0.40(+0.74%) |
Aug 24, 2023 | 53.77 | 54.54 | 53.38 | 53.38 | 182,080 | -0.67(-1.23%) |
Aug 23, 2023 | 54.28 | 54.52 | 53.54 | 54.05 | 197,399 | +0.03(+0.05%) |
Aug 22, 2023 | 53.50 | 54.16 | 53.31 | 54.02 | 238,969 | +0.41(+0.77%) |
Aug 21, 2023 | 53.91 | 54.18 | 53.09 | 53.61 | 271,078 | -0.60(-1.10%) |
Aug 18, 2023 | 53.79 | 54.43 | 53.43 | 54.20 | 434,666 | +0.44(+0.82%) |
Aug 17, 2023 | 53.16 | 53.98 | 53.09 | 53.76 | 353,186 | +0.44(+0.83%) |
Aug 16, 2023 | 53.15 | 53.63 | 52.98 | 53.32 | 367,055 | +0.33(+0.62%) |
Aug 15, 2023 | 53.52 | 53.81 | 52.91 | 52.99 | 294,536 | -0.74(-1.38%) |
Aug 14, 2023 | 54.65 | 54.68 | 53.52 | 53.73 | 252,033 | -1.16(-2.11%) |
Aug 11, 2023 | 54.76 | 55.19 | 54.52 | 54.89 | 314,584 | +0.46(+0.84%) |
Aug 10, 2023 | 54.72 | 54.99 | 54.16 | 54.43 | 345,837 | -0.06(-0.10%) |
Aug 09, 2023 | 54.29 | 55.19 | 54.16 | 54.49 | 259,021 | -0.30(-0.56%) |
Aug 08, 2023 | 53.03 | 54.85 | 52.78 | 54.80 | 389,798 | +1.53(+2.88%) |
Aug 07, 2023 | 53.05 | 53.70 | 52.96 | 53.26 | 253,277 | +0.12(+0.23%) |
Aug 04, 2023 | 53.87 | 54.23 | 52.66 | 53.14 | 191,101 | -0.76(-1.41%) |
Aug 03, 2023 | 54.58 | 54.58 | 53.54 | 53.90 | 234,399 | -0.99(-1.81%) |
Aug 02, 2023 | 54.16 | 55.19 | 54.07 | 54.89 | 317,131 | +0.60(+1.11%) |