Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 49.19 | 49.69 | 49.08 | 49.69 | 10,894 | +0.48(+0.97%) |
Oct 30, 2023 | 49.26 | 49.47 | 48.80 | 49.21 | 8,951 | +0.37(+0.75%) |
Oct 27, 2023 | 49.37 | 49.37 | 48.79 | 48.85 | 10,416 | -0.06(-0.12%) |
Oct 26, 2023 | 49.26 | 49.26 | 48.56 | 48.91 | 10,450 | -0.66(-1.34%) |
Oct 25, 2023 | 50.60 | 50.60 | 49.57 | 49.57 | 4,903 | -1.32(-2.60%) |
Oct 24, 2023 | 50.25 | 50.96 | 50.25 | 50.89 | 10,241 | +1.13(+2.27%) |
Oct 23, 2023 | 49.47 | 50.08 | 49.39 | 49.76 | 24,585 | +0.11(+0.21%) |
Oct 20, 2023 | 49.99 | 50.23 | 49.57 | 49.66 | 13,438 | -0.41(-0.81%) |
Oct 19, 2023 | 50.33 | 50.49 | 50.04 | 50.07 | 8,577 | -0.31(-0.62%) |
Oct 18, 2023 | 50.83 | 51.05 | 50.32 | 50.38 | 8,749 | -0.90(-1.76%) |
Oct 17, 2023 | 50.77 | 51.65 | 50.77 | 51.28 | 5,990 | -0.30(-0.58%) |
Oct 16, 2023 | 51.07 | 51.58 | 51.09 | 51.58 | 28,688 | +0.33(+0.65%) |
Oct 13, 2023 | 51.78 | 51.83 | 51.10 | 51.25 | 14,342 | -0.79(-1.52%) |
Oct 12, 2023 | 52.38 | 52.41 | 51.96 | 52.04 | 6,213 | -0.41(-0.77%) |
Oct 11, 2023 | 52.46 | 52.56 | 52.19 | 52.45 | 19,995 | +0.30(+0.58%) |
Oct 10, 2023 | 51.69 | 52.43 | 51.69 | 52.14 | 34,266 | +0.63(+1.23%) |
Oct 09, 2023 | 50.75 | 51.51 | 50.75 | 51.51 | 7,440 | +0.22(+0.42%) |
Oct 06, 2023 | 50.39 | 51.39 | 50.35 | 51.29 | 8,703 | +0.77(+1.53%) |
Oct 05, 2023 | 50.47 | 50.52 | 50.09 | 50.52 | 4,510 | +0.07(+0.14%) |
Oct 04, 2023 | 50.03 | 50.45 | 49.94 | 50.45 | 13,199 | +0.32(+0.63%) |
Oct 03, 2023 | 50.56 | 50.56 | 49.85 | 50.13 | 3,511 | -0.68(-1.34%) |
Oct 02, 2023 | 50.78 | 50.88 | 50.51 | 50.82 | 8,391 | -0.25(-0.48%) |
Sep 29, 2023 | 51.27 | 51.47 | 50.92 | 51.07 | 10,657 | +0.51(+1.00%) |
Sep 28, 2023 | 50.02 | 50.78 | 50.02 | 50.56 | 10,743 | +0.15(+0.29%) |
Sep 27, 2023 | 50.34 | 50.57 | 49.90 | 50.41 | 14,380 | +0.36(+0.71%) |
Sep 26, 2023 | 50.23 | 50.48 | 50.02 | 50.06 | 17,456 | -0.56(-1.12%) |
Sep 25, 2023 | 49.87 | 50.68 | 50.42 | 50.62 | 25,123 | +0.46(+0.91%) |
Sep 22, 2023 | 50.30 | 50.44 | 50.02 | 50.16 | 8,485 | +0.61(+1.24%) |
Sep 21, 2023 | 50.02 | 50.02 | 49.52 | 49.55 | 11,811 | -1.34(-2.63%) |
Sep 20, 2023 | 51.64 | 51.75 | 50.84 | 50.89 | 6,757 | -0.79(-1.53%) |
Sep 19, 2023 | 51.82 | 51.96 | 51.43 | 51.68 | 25,067 | -0.23(-0.44%) |
Sep 18, 2023 | 51.83 | 52.02 | 51.36 | 51.91 | 11,248 | -0.25(-0.47%) |
Sep 15, 2023 | 52.55 | 52.72 | 52.13 | 52.15 | 13,382 | -0.83(-1.57%) |
Sep 14, 2023 | 52.97 | 53.16 | 52.79 | 52.99 | 49,371 | +0.45(+0.86%) |
Sep 13, 2023 | 52.36 | 52.67 | 52.36 | 52.53 | 14,223 | -0.28(-0.54%) |
Sep 12, 2023 | 52.66 | 53.20 | 52.57 | 52.82 | 5,166 | -0.31(-0.58%) |
Sep 11, 2023 | 53.16 | 53.18 | 52.69 | 53.13 | 20,399 | +0.49(+0.92%) |
Sep 08, 2023 | 52.82 | 52.91 | 52.53 | 52.64 | 5,963 | -0.36(-0.67%) |
Sep 07, 2023 | 52.88 | 53.03 | 52.62 | 53.00 | 7,243 | -0.48(-0.89%) |
Sep 06, 2023 | 53.71 | 53.89 | 53.29 | 53.47 | 13,298 | -0.35(-0.64%) |
Sep 05, 2023 | 53.64 | 53.89 | 53.45 | 53.82 | 8,601 | -0.23(-0.42%) |
Sep 01, 2023 | 54.18 | 54.27 | 53.86 | 54.05 | 10,480 | +0.38(+0.70%) |
Aug 31, 2023 | 53.72 | 53.85 | 53.39 | 53.67 | 8,417 | +0.03(+0.06%) |
Aug 30, 2023 | 53.54 | 53.92 | 53.32 | 53.64 | 19,948 | -0.09(-0.17%) |
Aug 29, 2023 | 52.79 | 53.73 | 52.79 | 53.73 | 11,822 | +0.92(+1.74%) |
Aug 28, 2023 | 52.49 | 52.81 | 52.31 | 52.81 | 13,167 | +0.62(+1.20%) |
Aug 25, 2023 | 51.98 | 52.19 | 51.71 | 52.18 | 9,271 | +0.11(+0.21%) |
Aug 24, 2023 | 53.47 | 53.47 | 51.96 | 52.08 | 7,304 | -1.02(-1.92%) |
Aug 23, 2023 | 52.35 | 53.14 | 52.31 | 53.10 | 8,718 | +0.78(+1.50%) |
Aug 22, 2023 | 53.07 | 53.07 | 52.16 | 52.31 | 8,190 | -0.28(-0.53%) |
Aug 21, 2023 | 52.00 | 52.59 | 51.95 | 52.59 | 8,406 | +0.86(+1.67%) |
Aug 18, 2023 | 51.28 | 51.90 | 51.21 | 51.73 | 15,197 | -0.39(-0.74%) |
Aug 17, 2023 | 52.85 | 52.85 | 51.94 | 52.12 | 10,674 | -0.29(-0.55%) |
Aug 16, 2023 | 52.86 | 52.90 | 52.40 | 52.40 | 30,306 | -0.68(-1.29%) |
Aug 15, 2023 | 53.87 | 53.87 | 53.09 | 53.09 | 6,998 | -1.11(-2.05%) |
Aug 14, 2023 | 53.43 | 54.30 | 53.39 | 54.20 | 12,296 | +0.58(+1.09%) |
Aug 11, 2023 | 53.90 | 53.90 | 53.37 | 53.61 | 16,683 | -0.79(-1.46%) |
Aug 10, 2023 | 54.67 | 55.09 | 54.06 | 54.40 | 16,869 | +0.47(+0.86%) |
Aug 09, 2023 | 54.94 | 54.94 | 53.77 | 53.94 | 27,582 | -0.96(-1.75%) |
Aug 08, 2023 | 54.80 | 55.07 | 54.27 | 54.90 | 42,480 | -0.85(-1.53%) |
Aug 07, 2023 | 55.99 | 55.99 | 55.43 | 55.75 | 13,849 | +0.20(+0.36%) |
Aug 04, 2023 | 56.12 | 56.24 | 55.49 | 55.55 | 7,160 | -0.35(-0.62%) |
Aug 03, 2023 | 55.53 | 56.19 | 55.52 | 55.90 | 26,262 | +0.33(+0.59%) |
Aug 02, 2023 | 56.68 | 56.68 | 55.26 | 55.57 | 45,911 | -2.04(-3.54%) |