Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 52.61 | 53.20 | 52.44 | 52.83 | 1,219,540 | +0.16(+0.30%) |
Oct 30, 2023 | 52.45 | 52.92 | 51.63 | 52.67 | 1,069,393 | +1.27(+2.47%) |
Oct 27, 2023 | 52.40 | 52.42 | 51.06 | 51.40 | 1,331,197 | -1.00(-1.90%) |
Oct 26, 2023 | 51.48 | 52.70 | 51.48 | 52.40 | 1,137,713 | +0.95(+1.84%) |
Oct 25, 2023 | 50.72 | 51.62 | 50.19 | 51.45 | 1,867,828 | +0.25(+0.50%) |
Oct 24, 2023 | 51.59 | 51.87 | 50.71 | 51.20 | 1,146,455 | -0.09(-0.17%) |
Oct 23, 2023 | 50.23 | 52.33 | 50.12 | 51.28 | 1,297,455 | +1.02(+2.02%) |
Oct 20, 2023 | 51.51 | 51.53 | 49.94 | 50.27 | 1,730,331 | -1.46(-2.83%) |
Oct 19, 2023 | 50.43 | 53.25 | 50.28 | 51.73 | 2,204,869 | +1.46(+2.91%) |
Oct 18, 2023 | 51.85 | 51.85 | 50.07 | 50.27 | 1,184,403 | -1.82(-3.49%) |
Oct 17, 2023 | 50.09 | 52.56 | 50.04 | 52.08 | 1,233,608 | +1.69(+3.35%) |
Oct 16, 2023 | 49.12 | 50.73 | 49.55 | 50.39 | 983,163 | +1.06(+2.16%) |
Oct 13, 2023 | 50.77 | 50.77 | 49.07 | 49.33 | 942,650 | -0.73(-1.46%) |
Oct 12, 2023 | 50.59 | 50.59 | 49.52 | 50.06 | 542,081 | -0.42(-0.83%) |
Oct 11, 2023 | 50.71 | 51.48 | 49.95 | 50.48 | 640,490 | -0.14(-0.27%) |
Oct 10, 2023 | 50.57 | 51.29 | 50.45 | 50.62 | 758,088 | +0.51(+1.01%) |
Oct 09, 2023 | 49.73 | 50.55 | 49.73 | 50.11 | 718,563 | -0.42(-0.83%) |
Oct 06, 2023 | 49.34 | 50.89 | 49.21 | 50.53 | 1,130,094 | +0.59(+1.17%) |
Oct 05, 2023 | 49.03 | 50.10 | 49.02 | 49.95 | 813,443 | +0.69(+1.41%) |
Oct 04, 2023 | 49.28 | 49.49 | 48.42 | 49.25 | 715,144 | +0.34(+0.70%) |
Oct 03, 2023 | 50.01 | 50.01 | 48.62 | 48.91 | 1,025,883 | -1.01(-2.01%) |
Oct 02, 2023 | 51.21 | 51.41 | 49.54 | 49.92 | 1,042,609 | -1.55(-3.02%) |
Sep 29, 2023 | 51.82 | 52.48 | 51.34 | 51.47 | 728,027 | +0.32(+0.63%) |
Sep 28, 2023 | 49.92 | 51.60 | 49.92 | 51.15 | 907,909 | +0.75(+1.49%) |
Sep 27, 2023 | 51.41 | 51.42 | 49.81 | 50.39 | 1,089,369 | -0.60(-1.17%) |
Sep 26, 2023 | 51.90 | 52.49 | 50.85 | 50.99 | 628,368 | -1.50(-2.86%) |
Sep 25, 2023 | 51.77 | 52.54 | 52.21 | 52.49 | 674,905 | +0.37(+0.71%) |
Sep 22, 2023 | 52.28 | 52.59 | 51.68 | 52.12 | 631,264 | +0.12(+0.23%) |
Sep 21, 2023 | 51.99 | 52.47 | 51.51 | 52.01 | 743,568 | -0.27(-0.52%) |
Sep 20, 2023 | 53.12 | 53.66 | 52.09 | 52.28 | 751,699 | -0.42(-0.80%) |
Sep 19, 2023 | 52.88 | 53.46 | 52.41 | 52.70 | 685,710 | -0.14(-0.26%) |
Sep 18, 2023 | 53.24 | 53.29 | 52.52 | 52.84 | 770,832 | -0.73(-1.37%) |
Sep 15, 2023 | 53.25 | 53.71 | 52.88 | 53.57 | 2,124,984 | -0.03(-0.05%) |
Sep 14, 2023 | 53.49 | 53.96 | 52.75 | 53.60 | 717,352 | +0.96(+1.82%) |
Sep 13, 2023 | 53.09 | 53.09 | 51.80 | 52.64 | 704,805 | -0.23(-0.44%) |
Sep 12, 2023 | 52.20 | 53.29 | 52.10 | 52.88 | 888,600 | +0.70(+1.35%) |
Sep 11, 2023 | 52.74 | 53.20 | 52.05 | 52.17 | 531,246 | -0.05(-0.09%) |
Sep 08, 2023 | 51.71 | 52.25 | 51.01 | 52.22 | 586,922 | +0.79(+1.54%) |
Sep 07, 2023 | 51.57 | 52.11 | 51.20 | 51.43 | 1,747,686 | -0.58(-1.11%) |
Sep 06, 2023 | 53.53 | 54.15 | 51.88 | 52.01 | 911,067 | -1.84(-3.41%) |
Sep 05, 2023 | 54.11 | 54.49 | 53.64 | 53.84 | 683,112 | -0.85(-1.55%) |
Sep 01, 2023 | 54.60 | 55.22 | 54.51 | 54.69 | 690,134 | +0.65(+1.21%) |
Aug 31, 2023 | 54.21 | 54.36 | 53.59 | 54.04 | 991,817 | -0.08(-0.14%) |
Aug 30, 2023 | 54.62 | 54.88 | 53.95 | 54.12 | 754,169 | -0.60(-1.09%) |
Aug 29, 2023 | 53.80 | 55.06 | 53.29 | 54.71 | 608,117 | +0.88(+1.63%) |
Aug 28, 2023 | 53.63 | 54.20 | 53.21 | 53.83 | 486,117 | +0.75(+1.42%) |
Aug 25, 2023 | 53.33 | 53.82 | 52.15 | 53.08 | 566,003 | -0.01(-0.02%) |
Aug 24, 2023 | 52.52 | 53.80 | 52.52 | 53.09 | 735,484 | +0.35(+0.67%) |
Aug 23, 2023 | 51.75 | 52.85 | 51.45 | 52.74 | 631,625 | +0.98(+1.89%) |
Aug 22, 2023 | 53.41 | 53.82 | 51.48 | 51.76 | 789,247 | -1.72(-3.21%) |
Aug 21, 2023 | 53.70 | 53.96 | 52.62 | 53.48 | 520,387 | -0.02(-0.04%) |
Aug 18, 2023 | 53.00 | 53.70 | 52.73 | 53.50 | 479,942 | -0.19(-0.35%) |
Aug 17, 2023 | 53.63 | 54.25 | 53.26 | 53.69 | 756,535 | +0.52(+0.97%) |
Aug 16, 2023 | 52.70 | 53.29 | 52.62 | 53.17 | 1,338,779 | +0.20(+0.37%) |
Aug 15, 2023 | 54.68 | 54.84 | 52.72 | 52.97 | 1,523,680 | -2.68(-4.81%) |
Aug 14, 2023 | 56.58 | 56.63 | 55.27 | 55.65 | 657,527 | -1.44(-2.51%) |
Aug 11, 2023 | 56.63 | 57.10 | 56.37 | 57.08 | 622,073 | -0.01(-0.02%) |
Aug 10, 2023 | 57.54 | 58.31 | 56.84 | 57.09 | 655,483 | +0.20(+0.36%) |
Aug 09, 2023 | 57.91 | 58.19 | 56.74 | 56.89 | 566,109 | -1.48(-2.54%) |
Aug 08, 2023 | 58.29 | 58.45 | 56.92 | 58.37 | 765,392 | -1.31(-2.19%) |
Aug 07, 2023 | 59.58 | 59.98 | 59.12 | 59.68 | 779,289 | -0.09(-0.15%) |
Aug 04, 2023 | 58.89 | 60.04 | 58.89 | 59.77 | 619,204 | +0.45(+0.76%) |
Aug 03, 2023 | 58.14 | 59.50 | 57.70 | 59.32 | 625,295 | +0.82(+1.40%) |
Aug 02, 2023 | 57.98 | 58.60 | 57.13 | 58.50 | 897,261 | -0.55(-0.93%) |