Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 50.03 | 50.63 | 49.65 | 50.53 | 528,392 | +0.64(+1.28%) |
Oct 30, 2023 | 49.72 | 50.20 | 49.43 | 49.89 | 510,643 | +0.55(+1.11%) |
Oct 27, 2023 | 50.02 | 50.69 | 48.67 | 49.34 | 704,637 | -1.48(-2.92%) |
Oct 26, 2023 | 49.51 | 51.81 | 49.31 | 50.82 | 1,154,846 | +1.65(+3.36%) |
Oct 25, 2023 | 49.59 | 49.92 | 49.11 | 49.17 | 605,728 | -0.72(-1.44%) |
Oct 24, 2023 | 49.87 | 50.47 | 49.55 | 49.89 | 556,492 | +0.31(+0.63%) |
Oct 23, 2023 | 49.38 | 49.65 | 48.76 | 49.58 | 640,876 | -0.06(-0.12%) |
Oct 20, 2023 | 49.75 | 50.03 | 49.26 | 49.64 | 541,212 | -0.05(-0.10%) |
Oct 19, 2023 | 50.82 | 51.11 | 49.36 | 49.69 | 569,494 | -1.23(-2.41%) |
Oct 18, 2023 | 51.61 | 51.78 | 50.71 | 50.91 | 424,203 | -1.45(-2.78%) |
Oct 17, 2023 | 51.79 | 53.20 | 51.79 | 52.37 | 619,968 | +0.25(+0.47%) |
Oct 16, 2023 | 52.06 | 52.61 | 51.76 | 52.12 | 794,712 | +0.37(+0.72%) |
Oct 13, 2023 | 52.18 | 52.25 | 51.35 | 51.75 | 534,819 | -0.20(-0.38%) |
Oct 12, 2023 | 52.99 | 52.99 | 51.46 | 51.94 | 707,880 | -1.12(-2.11%) |
Oct 11, 2023 | 53.14 | 53.76 | 52.59 | 53.06 | 420,261 | +0.23(+0.43%) |
Oct 10, 2023 | 53.25 | 53.58 | 52.44 | 52.84 | 517,579 | -0.40(-0.76%) |
Oct 09, 2023 | 52.92 | 53.45 | 52.82 | 53.24 | 268,609 | -0.02(-0.04%) |
Oct 06, 2023 | 52.97 | 53.78 | 52.51 | 53.26 | 428,117 | +0.05(+0.09%) |
Oct 05, 2023 | 52.24 | 53.34 | 52.24 | 53.21 | 411,346 | +0.78(+1.48%) |
Oct 04, 2023 | 52.19 | 52.76 | 51.95 | 52.44 | 580,398 | +0.27(+0.51%) |
Oct 03, 2023 | 53.04 | 53.39 | 52.04 | 52.17 | 862,323 | -1.25(-2.34%) |
Oct 02, 2023 | 54.78 | 54.78 | 53.08 | 53.42 | 851,301 | -2.07(-3.74%) |
Sep 29, 2023 | 56.33 | 56.43 | 55.42 | 55.49 | 472,709 | -0.44(-0.79%) |
Sep 28, 2023 | 55.77 | 56.20 | 55.23 | 55.93 | 484,060 | +0.19(+0.33%) |
Sep 27, 2023 | 56.75 | 57.06 | 55.32 | 55.75 | 700,908 | -0.75(-1.32%) |
Sep 26, 2023 | 56.77 | 57.52 | 56.18 | 56.49 | 639,232 | -0.76(-1.32%) |
Sep 25, 2023 | 57.10 | 57.30 | 56.96 | 57.25 | 319,379 | -0.04(-0.07%) |
Sep 22, 2023 | 57.39 | 57.59 | 56.85 | 57.29 | 485,823 | -0.04(-0.07%) |
Sep 21, 2023 | 58.29 | 58.34 | 57.30 | 57.33 | 337,065 | -1.25(-2.13%) |
Sep 20, 2023 | 59.44 | 60.21 | 58.50 | 58.58 | 391,479 | -0.57(-0.96%) |
Sep 19, 2023 | 59.37 | 59.63 | 58.92 | 59.14 | 506,110 | -0.14(-0.23%) |
Sep 18, 2023 | 59.08 | 59.83 | 58.77 | 59.28 | 458,106 | +0.21(+0.35%) |
Sep 15, 2023 | 59.00 | 59.24 | 58.39 | 59.08 | 1,389,320 | -0.27(-0.45%) |
Sep 14, 2023 | 59.23 | 59.67 | 58.88 | 59.34 | 382,615 | +0.67(+1.14%) |
Sep 13, 2023 | 59.34 | 59.38 | 58.13 | 58.67 | 402,878 | -0.49(-0.83%) |
Sep 12, 2023 | 59.18 | 60.29 | 58.95 | 59.16 | 343,653 | +0.04(+0.07%) |
Sep 11, 2023 | 59.57 | 59.75 | 58.90 | 59.13 | 550,828 | -0.05(-0.08%) |
Sep 08, 2023 | 59.92 | 60.24 | 58.88 | 59.17 | 422,544 | -0.72(-1.20%) |
Sep 07, 2023 | 59.55 | 60.31 | 59.49 | 59.89 | 620,119 | +0.25(+0.41%) |
Sep 06, 2023 | 59.59 | 60.52 | 59.53 | 59.65 | 475,242 | -0.29(-0.49%) |
Sep 05, 2023 | 61.17 | 61.63 | 59.84 | 59.94 | 700,979 | -1.65(-2.67%) |
Sep 01, 2023 | 60.66 | 62.17 | 60.62 | 61.58 | 542,373 | +1.52(+2.53%) |
Aug 31, 2023 | 59.64 | 60.37 | 59.47 | 60.06 | 644,654 | +0.49(+0.82%) |
Aug 30, 2023 | 59.22 | 59.86 | 59.22 | 59.58 | 277,380 | +0.28(+0.48%) |
Aug 29, 2023 | 58.91 | 59.38 | 58.50 | 59.30 | 346,642 | +0.56(+0.95%) |
Aug 28, 2023 | 58.54 | 59.12 | 58.28 | 58.74 | 295,988 | +0.46(+0.79%) |
Aug 25, 2023 | 58.72 | 58.77 | 57.62 | 58.28 | 347,916 | -0.25(-0.43%) |
Aug 24, 2023 | 58.72 | 59.25 | 58.36 | 58.54 | 360,639 | -0.29(-0.50%) |
Aug 23, 2023 | 57.61 | 58.93 | 57.55 | 58.83 | 289,234 | +1.24(+2.15%) |
Aug 22, 2023 | 57.55 | 58.08 | 57.18 | 57.59 | 274,335 | -0.02(-0.03%) |
Aug 21, 2023 | 58.99 | 59.14 | 57.46 | 57.61 | 291,359 | -1.37(-2.33%) |
Aug 18, 2023 | 59.13 | 59.44 | 58.58 | 58.98 | 695,582 | -0.52(-0.87%) |
Aug 17, 2023 | 60.51 | 60.71 | 59.38 | 59.50 | 271,987 | -0.79(-1.31%) |
Aug 16, 2023 | 61.30 | 61.70 | 60.27 | 60.29 | 353,629 | -1.19(-1.93%) |
Aug 15, 2023 | 61.78 | 61.99 | 60.87 | 61.48 | 371,674 | -0.82(-1.31%) |
Aug 14, 2023 | 62.32 | 62.57 | 61.77 | 62.29 | 408,273 | -0.11(-0.17%) |
Aug 11, 2023 | 61.59 | 62.48 | 61.43 | 62.40 | 416,904 | +0.42(+0.68%) |
Aug 10, 2023 | 61.83 | 62.81 | 61.52 | 61.98 | 567,519 | +0.63(+1.03%) |
Aug 09, 2023 | 60.84 | 61.80 | 60.79 | 61.35 | 346,612 | +0.51(+0.83%) |
Aug 08, 2023 | 60.76 | 60.89 | 60.00 | 60.84 | 323,526 | -0.62(-1.01%) |
Aug 07, 2023 | 61.10 | 61.74 | 60.73 | 61.47 | 340,090 | +0.57(+0.94%) |
Aug 04, 2023 | 59.86 | 61.22 | 59.86 | 60.89 | 426,827 | +1.00(+1.67%) |
Aug 03, 2023 | 60.56 | 60.56 | 59.42 | 59.89 | 532,035 | -0.83(-1.36%) |
Aug 02, 2023 | 60.41 | 61.14 | 60.18 | 60.72 | 644,784 | -0.47(-0.76%) |