Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 52.27 | 54.02 | 51.90 | 53.98 | 1,937,411 | +1.98(+3.80%) |
Oct 30, 2023 | 52.55 | 53.09 | 51.47 | 52.00 | 1,136,123 | -0.03(-0.06%) |
Oct 27, 2023 | 52.59 | 52.59 | 50.92 | 52.03 | 1,437,606 | -0.72(-1.37%) |
Oct 26, 2023 | 52.10 | 52.99 | 51.05 | 52.75 | 1,703,677 | +0.30(+0.58%) |
Oct 25, 2023 | 53.39 | 53.87 | 52.40 | 52.45 | 1,681,284 | -0.78(-1.46%) |
Oct 24, 2023 | 54.42 | 54.68 | 53.21 | 53.23 | 1,604,198 | -0.92(-1.69%) |
Oct 23, 2023 | 54.50 | 54.50 | 53.41 | 54.15 | 1,457,439 | -0.59(-1.09%) |
Oct 20, 2023 | 55.26 | 55.78 | 54.58 | 54.74 | 1,645,648 | -0.52(-0.93%) |
Oct 19, 2023 | 55.71 | 56.05 | 54.88 | 55.26 | 1,104,812 | -0.58(-1.03%) |
Oct 18, 2023 | 54.56 | 55.98 | 54.23 | 55.83 | 1,730,475 | +1.49(+2.74%) |
Oct 17, 2023 | 53.39 | 54.58 | 53.12 | 54.34 | 1,618,626 | +0.74(+1.38%) |
Oct 16, 2023 | 53.00 | 53.77 | 52.64 | 53.60 | 1,476,763 | +1.36(+2.61%) |
Oct 13, 2023 | 52.89 | 53.11 | 52.13 | 52.23 | 1,310,447 | +0.14(+0.26%) |
Oct 12, 2023 | 52.97 | 52.97 | 51.22 | 52.10 | 1,511,641 | -0.62(-1.18%) |
Oct 11, 2023 | 52.34 | 52.86 | 51.55 | 52.72 | 1,235,398 | -0.17(-0.31%) |
Oct 10, 2023 | 51.57 | 53.10 | 51.32 | 52.89 | 1,674,174 | +1.24(+2.40%) |
Oct 09, 2023 | 51.58 | 52.05 | 50.52 | 51.65 | 1,777,609 | +0.90(+1.77%) |
Oct 06, 2023 | 51.71 | 51.71 | 50.62 | 50.75 | 1,825,417 | -0.47(-0.91%) |
Oct 05, 2023 | 50.58 | 51.56 | 50.50 | 51.22 | 1,779,641 | +0.29(+0.57%) |
Oct 04, 2023 | 52.07 | 52.23 | 49.95 | 50.93 | 3,158,559 | -1.85(-3.51%) |
Oct 03, 2023 | 53.83 | 54.15 | 51.69 | 52.78 | 2,349,073 | -2.19(-3.99%) |
Oct 02, 2023 | 55.84 | 55.94 | 54.23 | 54.97 | 1,725,580 | -0.52(-0.93%) |
Sep 29, 2023 | 57.03 | 57.29 | 55.19 | 55.49 | 2,204,534 | -1.66(-2.90%) |
Sep 28, 2023 | 55.97 | 57.35 | 55.97 | 57.15 | 1,855,401 | +1.08(+1.93%) |
Sep 27, 2023 | 55.84 | 56.53 | 55.32 | 56.07 | 2,542,814 | +0.68(+1.23%) |
Sep 26, 2023 | 55.45 | 55.86 | 54.95 | 55.38 | 1,661,937 | -1.04(-1.85%) |
Sep 25, 2023 | 56.06 | 56.72 | 56.14 | 56.43 | 1,965,089 | +0.30(+0.54%) |
Sep 22, 2023 | 58.15 | 58.50 | 56.04 | 56.12 | 2,492,019 | -1.64(-2.83%) |
Sep 21, 2023 | 57.98 | 60.01 | 57.56 | 57.76 | 2,741,347 | +0.72(+1.26%) |
Sep 20, 2023 | 57.29 | 58.21 | 57.00 | 57.04 | 1,761,804 | -0.55(-0.95%) |
Sep 19, 2023 | 59.19 | 59.24 | 57.12 | 57.59 | 1,871,340 | -1.24(-2.10%) |
Sep 18, 2023 | 58.78 | 59.76 | 58.17 | 58.82 | 2,009,204 | +1.06(+1.84%) |
Sep 15, 2023 | 58.05 | 58.43 | 57.33 | 57.76 | 7,033,481 | -0.92(-1.56%) |
Sep 14, 2023 | 60.00 | 60.18 | 58.57 | 58.68 | 1,955,171 | -0.75(-1.26%) |
Sep 13, 2023 | 60.06 | 60.21 | 59.00 | 59.43 | 1,859,754 | -0.33(-0.55%) |
Sep 12, 2023 | 59.54 | 60.35 | 59.28 | 59.76 | 1,761,662 | +0.10(+0.16%) |
Sep 11, 2023 | 60.02 | 60.63 | 59.04 | 59.66 | 2,970,357 | +0.21(+0.36%) |
Sep 08, 2023 | 57.70 | 59.69 | 56.94 | 59.45 | 2,852,713 | +2.53(+4.45%) |
Sep 07, 2023 | 55.95 | 57.14 | 55.95 | 56.91 | 2,327,948 | +1.11(+1.99%) |
Sep 06, 2023 | 55.55 | 56.14 | 54.68 | 55.80 | 1,839,089 | +0.03(+0.05%) |
Sep 05, 2023 | 55.86 | 56.67 | 55.08 | 55.77 | 2,129,928 | +0.33(+0.60%) |
Sep 01, 2023 | 54.67 | 56.03 | 54.31 | 55.44 | 1,920,792 | +1.74(+3.25%) |
Aug 31, 2023 | 54.30 | 54.30 | 53.39 | 53.70 | 2,526,274 | -0.66(-1.22%) |
Aug 30, 2023 | 54.89 | 55.14 | 54.27 | 54.36 | 1,585,939 | -0.51(-0.92%) |
Aug 29, 2023 | 55.05 | 55.24 | 54.44 | 54.87 | 1,567,095 | -0.17(-0.30%) |
Aug 28, 2023 | 55.46 | 55.96 | 54.76 | 55.03 | 1,590,149 | -0.62(-1.12%) |
Aug 25, 2023 | 54.70 | 56.35 | 54.57 | 55.66 | 2,160,914 | +1.04(+1.91%) |
Aug 24, 2023 | 53.76 | 54.88 | 53.72 | 54.61 | 1,668,933 | +0.65(+1.21%) |
Aug 23, 2023 | 54.64 | 54.82 | 53.39 | 53.96 | 2,168,323 | -1.16(-2.10%) |
Aug 22, 2023 | 55.31 | 55.86 | 54.97 | 55.12 | 1,849,295 | -0.28(-0.51%) |
Aug 21, 2023 | 56.14 | 56.37 | 54.71 | 55.40 | 1,971,091 | -0.75(-1.34%) |
Aug 18, 2023 | 54.71 | 56.42 | 54.65 | 56.15 | 2,296,116 | +0.85(+1.53%) |
Aug 17, 2023 | 55.80 | 56.08 | 55.18 | 55.31 | 1,880,532 | +0.09(+0.16%) |
Aug 16, 2023 | 54.76 | 57.03 | 54.55 | 55.22 | 4,457,233 | +0.86(+1.58%) |
Aug 15, 2023 | 54.97 | 54.99 | 53.70 | 54.36 | 2,297,836 | -1.67(-2.99%) |
Aug 14, 2023 | 57.00 | 57.00 | 55.89 | 56.03 | 1,543,705 | -1.34(-2.34%) |
Aug 11, 2023 | 56.38 | 57.64 | 56.36 | 57.38 | 1,782,194 | +1.08(+1.92%) |
Aug 10, 2023 | 57.02 | 57.50 | 56.25 | 56.29 | 1,881,722 | -0.47(-0.83%) |
Aug 09, 2023 | 55.59 | 57.20 | 55.38 | 56.77 | 2,354,306 | +1.25(+2.25%) |
Aug 08, 2023 | 54.09 | 55.59 | 53.86 | 55.52 | 2,034,866 | +1.01(+1.84%) |
Aug 07, 2023 | 53.30 | 54.68 | 53.15 | 54.51 | 2,927,150 | +1.39(+2.62%) |
Aug 04, 2023 | 51.77 | 53.82 | 51.47 | 53.12 | 2,974,251 | +1.84(+3.58%) |
Aug 03, 2023 | 50.34 | 51.55 | 49.11 | 51.28 | 4,445,656 | +1.37(+2.75%) |
Aug 02, 2023 | 50.53 | 50.90 | 49.69 | 49.91 | 2,815,355 | -0.69(-1.36%) |