Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 52.99 | 53.61 | 52.73 | 53.58 | 853,289 | +0.48(+0.91%) |
Oct 30, 2023 | 53.52 | 53.76 | 53.04 | 53.10 | 695,309 | +0.22(+0.41%) |
Oct 27, 2023 | 53.46 | 53.47 | 52.39 | 52.89 | 1,517,744 | -0.76(-1.41%) |
Oct 26, 2023 | 51.57 | 53.74 | 51.57 | 53.64 | 1,438,034 | +2.44(+4.76%) |
Oct 25, 2023 | 49.05 | 51.47 | 48.95 | 51.21 | 1,244,515 | +1.96(+3.97%) |
Oct 24, 2023 | 49.83 | 49.97 | 48.73 | 49.25 | 645,572 | -0.35(-0.71%) |
Oct 23, 2023 | 49.57 | 50.75 | 49.57 | 49.61 | 701,026 | -0.24(-0.47%) |
Oct 20, 2023 | 51.63 | 51.63 | 49.83 | 49.84 | 941,725 | -1.84(-3.56%) |
Oct 19, 2023 | 51.64 | 53.05 | 51.38 | 51.68 | 730,924 | +0.10(+0.19%) |
Oct 18, 2023 | 52.69 | 52.86 | 51.51 | 51.58 | 481,949 | -1.86(-3.47%) |
Oct 17, 2023 | 51.69 | 54.10 | 51.69 | 53.44 | 750,180 | +1.43(+2.76%) |
Oct 16, 2023 | 51.44 | 52.20 | 51.35 | 52.00 | 481,649 | +1.23(+2.42%) |
Oct 13, 2023 | 51.88 | 52.05 | 50.45 | 50.77 | 494,903 | -0.61(-1.19%) |
Oct 12, 2023 | 52.57 | 52.61 | 50.69 | 51.38 | 806,187 | -0.99(-1.89%) |
Oct 11, 2023 | 52.77 | 53.48 | 51.92 | 52.38 | 747,252 | -0.33(-0.63%) |
Oct 10, 2023 | 52.34 | 53.14 | 52.19 | 52.71 | 538,599 | +0.55(+1.05%) |
Oct 09, 2023 | 51.88 | 52.71 | 51.55 | 52.16 | 349,196 | -0.27(-0.51%) |
Oct 06, 2023 | 51.62 | 52.98 | 51.33 | 52.43 | 469,700 | +0.14(+0.26%) |
Oct 05, 2023 | 51.87 | 52.44 | 51.36 | 52.29 | 417,175 | +0.95(+1.86%) |
Oct 04, 2023 | 50.99 | 51.35 | 50.47 | 51.33 | 827,538 | +0.34(+0.67%) |
Oct 03, 2023 | 51.85 | 51.85 | 50.76 | 50.99 | 544,399 | -1.26(-2.41%) |
Oct 02, 2023 | 53.60 | 53.93 | 51.99 | 52.25 | 529,637 | -1.38(-2.57%) |
Sep 29, 2023 | 53.35 | 54.13 | 53.17 | 53.62 | 519,165 | +0.77(+1.45%) |
Sep 28, 2023 | 52.47 | 53.26 | 52.13 | 52.86 | 678,151 | +0.92(+1.78%) |
Sep 27, 2023 | 52.56 | 52.71 | 51.70 | 51.93 | 404,132 | -0.69(-1.31%) |
Sep 26, 2023 | 52.81 | 53.58 | 52.54 | 52.62 | 427,216 | -0.64(-1.20%) |
Sep 25, 2023 | 52.70 | 53.38 | 52.81 | 53.26 | 368,172 | +0.42(+0.80%) |
Sep 22, 2023 | 53.77 | 53.83 | 52.79 | 52.84 | 477,438 | -0.81(-1.50%) |
Sep 21, 2023 | 54.59 | 54.68 | 53.49 | 53.64 | 672,225 | -1.24(-2.26%) |
Sep 20, 2023 | 55.82 | 55.90 | 54.81 | 54.88 | 663,671 | -0.57(-1.03%) |
Sep 19, 2023 | 55.57 | 55.61 | 54.98 | 55.45 | 702,070 | -0.01(-0.02%) |
Sep 18, 2023 | 56.39 | 56.39 | 55.40 | 55.46 | 896,760 | -0.39(-0.70%) |
Sep 15, 2023 | 55.34 | 56.33 | 55.23 | 55.85 | 1,638,499 | -0.04(-0.07%) |
Sep 14, 2023 | 54.97 | 56.07 | 54.93 | 55.89 | 704,966 | +1.47(+2.71%) |
Sep 13, 2023 | 54.93 | 54.93 | 53.82 | 54.42 | 488,866 | -0.12(-0.21%) |
Sep 12, 2023 | 54.52 | 54.89 | 54.01 | 54.54 | 438,539 | +0.11(+0.20%) |
Sep 11, 2023 | 54.82 | 55.38 | 54.20 | 54.43 | 552,940 | -0.21(-0.39%) |
Sep 08, 2023 | 54.15 | 54.79 | 53.63 | 54.64 | 361,160 | +0.64(+1.19%) |
Sep 07, 2023 | 54.93 | 55.20 | 53.81 | 54.00 | 732,174 | -1.01(-1.84%) |
Sep 06, 2023 | 55.40 | 55.94 | 54.54 | 55.01 | 470,851 | -0.43(-0.77%) |
Sep 05, 2023 | 56.59 | 56.82 | 55.44 | 55.44 | 455,001 | -1.38(-2.43%) |
Sep 01, 2023 | 55.70 | 56.87 | 55.70 | 56.82 | 568,434 | +1.56(+2.82%) |
Aug 31, 2023 | 55.07 | 55.66 | 54.98 | 55.27 | 773,325 | +0.21(+0.39%) |
Aug 30, 2023 | 55.14 | 55.35 | 54.77 | 55.05 | 375,670 | -0.24(-0.44%) |
Aug 29, 2023 | 55.36 | 55.70 | 54.87 | 55.30 | 378,713 | +0.11(+0.19%) |
Aug 28, 2023 | 55.06 | 55.92 | 54.88 | 55.19 | 564,658 | +0.44(+0.80%) |
Aug 25, 2023 | 55.27 | 55.71 | 54.17 | 54.75 | 399,727 | -0.35(-0.64%) |
Aug 24, 2023 | 54.58 | 55.85 | 54.58 | 55.10 | 346,420 | +0.14(+0.25%) |
Aug 23, 2023 | 54.25 | 54.96 | 54.07 | 54.96 | 456,648 | +0.70(+1.29%) |
Aug 22, 2023 | 55.68 | 56.13 | 54.25 | 54.26 | 456,221 | -1.49(-2.67%) |
Aug 21, 2023 | 55.61 | 55.85 | 55.01 | 55.75 | 601,614 | +0.25(+0.46%) |
Aug 18, 2023 | 55.17 | 55.94 | 54.88 | 55.50 | 1,072,610 | +0.04(+0.07%) |
Aug 17, 2023 | 54.98 | 55.62 | 54.72 | 55.46 | 486,894 | +0.74(+1.35%) |
Aug 16, 2023 | 55.19 | 55.52 | 54.58 | 54.72 | 623,889 | -0.56(-1.02%) |
Aug 15, 2023 | 56.73 | 56.73 | 55.29 | 55.29 | 667,605 | -2.25(-3.91%) |
Aug 14, 2023 | 58.38 | 58.40 | 57.34 | 57.53 | 534,521 | -1.34(-2.28%) |
Aug 11, 2023 | 58.51 | 58.89 | 58.22 | 58.88 | 404,558 | +0.18(+0.30%) |
Aug 10, 2023 | 58.73 | 59.34 | 58.52 | 58.70 | 530,683 | +0.27(+0.47%) |
Aug 09, 2023 | 58.89 | 59.08 | 58.16 | 58.43 | 514,249 | -0.97(-1.64%) |
Aug 08, 2023 | 59.59 | 59.59 | 58.06 | 59.40 | 735,076 | -1.37(-2.26%) |
Aug 07, 2023 | 60.89 | 61.45 | 60.57 | 60.77 | 822,687 | -0.16(-0.26%) |
Aug 04, 2023 | 60.96 | 61.86 | 60.59 | 60.93 | 635,750 | -0.38(-0.62%) |
Aug 03, 2023 | 61.16 | 61.77 | 60.54 | 61.31 | 434,298 | -0.03(-0.05%) |
Aug 02, 2023 | 60.95 | 61.40 | 60.46 | 61.34 | 609,075 | -0.13(-0.21%) |