Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 54.05 | 54.15 | 54.04 | 54.12 | 58,865 | +0.10(+0.18%) |
Oct 30, 2023 | 53.96 | 54.10 | 53.95 | 54.02 | 65,386 | +0.10(+0.18%) |
Oct 27, 2023 | 54.10 | 54.13 | 53.89 | 53.92 | 74,359 | -0.23(-0.43%) |
Oct 26, 2023 | 54.10 | 54.22 | 54.10 | 54.16 | 77,078 | +0.06(+0.11%) |
Oct 25, 2023 | 54.03 | 54.14 | 54.03 | 54.10 | 68,561 | +0.02(+0.04%) |
Oct 24, 2023 | 54.04 | 54.16 | 54.03 | 54.08 | 80,194 | +0.11(+0.20%) |
Oct 23, 2023 | 54.04 | 54.13 | 53.97 | 53.97 | 66,720 | -0.11(-0.20%) |
Oct 20, 2023 | 54.22 | 54.27 | 54.06 | 54.08 | 98,637 | -0.17(-0.31%) |
Oct 19, 2023 | 54.33 | 54.44 | 54.25 | 54.25 | 66,386 | -0.14(-0.25%) |
Oct 18, 2023 | 54.51 | 54.51 | 54.36 | 54.38 | 68,815 | -0.18(-0.32%) |
Oct 17, 2023 | 54.32 | 54.56 | 54.32 | 54.56 | 82,475 | +0.11(+0.20%) |
Oct 16, 2023 | 54.33 | 54.49 | 54.31 | 54.45 | 109,312 | +0.19(+0.34%) |
Oct 13, 2023 | 54.31 | 54.34 | 54.22 | 54.27 | 119,513 | +0.07(+0.13%) |
Oct 12, 2023 | 54.33 | 54.46 | 54.12 | 54.20 | 82,564 | -0.12(-0.22%) |
Oct 11, 2023 | 54.30 | 54.37 | 54.26 | 54.31 | 124,418 | +0.00(+0.00%) |
Oct 10, 2023 | 54.21 | 54.39 | 54.21 | 54.31 | 84,736 | +0.06(+0.12%) |
Oct 09, 2023 | 54.02 | 54.25 | 54.02 | 54.25 | 43,502 | +0.20(+0.38%) |
Oct 06, 2023 | 53.87 | 54.12 | 53.75 | 54.05 | 77,324 | +0.10(+0.18%) |
Oct 05, 2023 | 53.91 | 54.01 | 53.88 | 53.95 | 87,620 | -0.01(-0.02%) |
Oct 04, 2023 | 53.96 | 54.02 | 53.84 | 53.96 | 111,270 | -0.07(-0.13%) |
Oct 03, 2023 | 53.95 | 54.03 | 53.89 | 54.03 | 92,721 | +0.00(+0.00%) |
Oct 02, 2023 | 54.26 | 54.33 | 53.96 | 54.03 | 81,499 | -0.33(-0.61%) |
Sep 29, 2023 | 54.39 | 54.43 | 54.25 | 54.36 | 120,912 | +0.04(+0.07%) |
Sep 28, 2023 | 54.30 | 54.37 | 54.27 | 54.32 | 168,726 | +0.02(+0.04%) |
Sep 27, 2023 | 54.34 | 54.39 | 54.25 | 54.30 | 2,049,674 | -0.09(-0.16%) |
Sep 26, 2023 | 54.46 | 54.51 | 54.32 | 54.39 | 180,271 | -0.16(-0.29%) |
Sep 25, 2023 | 54.47 | 54.58 | 54.50 | 54.54 | 83,886 | +0.02(+0.04%) |
Sep 22, 2023 | 54.54 | 54.62 | 54.50 | 54.52 | 138,905 | -0.04(-0.07%) |
Sep 21, 2023 | 54.70 | 54.75 | 54.52 | 54.56 | 184,081 | -0.14(-0.25%) |
Sep 20, 2023 | 54.81 | 54.90 | 54.70 | 54.70 | 82,541 | -0.09(-0.16%) |
Sep 19, 2023 | 54.79 | 54.85 | 54.74 | 54.79 | 139,571 | -0.08(-0.14%) |
Sep 18, 2023 | 54.81 | 54.89 | 54.74 | 54.86 | 163,748 | +0.07(+0.12%) |
Sep 15, 2023 | 54.83 | 54.91 | 54.78 | 54.80 | 109,888 | -0.09(-0.16%) |
Sep 14, 2023 | 54.80 | 54.91 | 54.80 | 54.88 | 60,122 | +0.18(+0.32%) |
Sep 13, 2023 | 54.74 | 54.79 | 54.68 | 54.71 | 155,854 | -0.06(-0.11%) |
Sep 12, 2023 | 54.69 | 54.81 | 54.67 | 54.77 | 80,297 | +0.03(+0.05%) |
Sep 11, 2023 | 54.70 | 54.79 | 54.69 | 54.74 | 55,143 | +0.07(+0.12%) |
Sep 08, 2023 | 54.57 | 54.68 | 54.56 | 54.67 | 75,829 | +0.08(+0.14%) |
Sep 07, 2023 | 54.55 | 54.65 | 54.53 | 54.59 | 153,080 | -0.04(-0.07%) |
Sep 06, 2023 | 54.57 | 54.63 | 54.49 | 54.63 | 111,589 | -0.02(-0.04%) |
Sep 05, 2023 | 54.76 | 54.83 | 54.59 | 54.65 | 316,211 | -0.19(-0.35%) |
Sep 01, 2023 | 54.97 | 55.15 | 54.64 | 54.85 | 80,735 | +0.22(+0.41%) |
Aug 31, 2023 | 54.87 | 54.97 | 54.61 | 54.62 | 97,240 | -0.14(-0.25%) |
Aug 30, 2023 | 54.74 | 54.91 | 54.63 | 54.76 | 121,574 | -0.07(-0.12%) |
Aug 29, 2023 | 54.44 | 54.86 | 54.44 | 54.83 | 178,913 | +0.44(+0.80%) |
Aug 28, 2023 | 54.27 | 54.65 | 54.25 | 54.39 | 230,872 | +0.37(+0.68%) |
Aug 25, 2023 | 54.01 | 54.31 | 53.74 | 54.02 | 126,710 | +0.22(+0.41%) |
Aug 24, 2023 | 53.92 | 54.59 | 53.80 | 53.80 | 101,340 | -0.30(-0.56%) |
Aug 23, 2023 | 53.91 | 54.10 | 53.76 | 54.10 | 85,995 | +0.23(+0.43%) |
Aug 22, 2023 | 54.22 | 54.22 | 53.79 | 53.87 | 99,926 | -0.33(-0.61%) |
Aug 21, 2023 | 54.41 | 54.47 | 53.83 | 54.20 | 92,775 | -0.16(-0.29%) |
Aug 18, 2023 | 54.05 | 54.49 | 53.95 | 54.35 | 119,426 | +0.02(+0.04%) |
Aug 17, 2023 | 54.39 | 54.73 | 54.16 | 54.33 | 106,965 | -0.01(-0.02%) |
Aug 16, 2023 | 54.39 | 54.60 | 54.19 | 54.34 | 224,397 | -0.05(-0.09%) |
Aug 15, 2023 | 54.98 | 54.98 | 54.39 | 54.39 | 224,734 | -0.82(-1.49%) |
Aug 14, 2023 | 55.54 | 55.54 | 55.15 | 55.22 | 133,653 | -0.44(-0.78%) |
Aug 11, 2023 | 55.48 | 55.74 | 55.42 | 55.65 | 81,472 | +0.18(+0.33%) |
Aug 10, 2023 | 55.68 | 56.00 | 55.33 | 55.47 | 124,517 | +0.01(+0.02%) |
Aug 09, 2023 | 55.51 | 55.91 | 55.38 | 55.46 | 145,128 | -0.09(-0.16%) |
Aug 08, 2023 | 55.28 | 55.61 | 54.91 | 55.55 | 115,876 | -0.07(-0.13%) |
Aug 07, 2023 | 55.44 | 55.77 | 55.44 | 55.62 | 228,147 | +0.29(+0.52%) |
Aug 04, 2023 | 55.69 | 56.00 | 55.24 | 55.33 | 222,486 | -0.23(-0.42%) |
Aug 03, 2023 | 55.76 | 55.85 | 55.46 | 55.56 | 78,852 | -0.32(-0.57%) |
Aug 02, 2023 | 55.86 | 56.17 | 55.72 | 55.88 | 102,786 | -0.33(-0.58%) |