Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 53.38 | 54.86 | 53.33 | 54.66 | 96,425 | +1.29(+2.42%) |
Oct 30, 2023 | 53.28 | 53.53 | 52.98 | 53.36 | 75,168 | +0.12(+0.22%) |
Oct 27, 2023 | 53.88 | 54.25 | 53.14 | 53.24 | 73,730 | -0.79(-1.46%) |
Oct 26, 2023 | 53.45 | 54.23 | 53.23 | 54.03 | 89,603 | +0.72(+1.35%) |
Oct 25, 2023 | 52.52 | 53.57 | 52.19 | 53.31 | 81,483 | +0.60(+1.14%) |
Oct 24, 2023 | 53.02 | 53.16 | 52.29 | 52.71 | 67,169 | -0.04(-0.07%) |
Oct 23, 2023 | 53.84 | 54.04 | 52.68 | 52.75 | 112,954 | -1.18(-2.18%) |
Oct 20, 2023 | 54.42 | 54.64 | 53.93 | 53.93 | 106,095 | -0.26(-0.47%) |
Oct 19, 2023 | 54.07 | 54.56 | 53.54 | 54.18 | 132,550 | -0.22(-0.40%) |
Oct 18, 2023 | 54.26 | 55.24 | 54.12 | 54.40 | 155,544 | +0.17(+0.31%) |
Oct 17, 2023 | 53.93 | 54.31 | 53.70 | 54.23 | 142,205 | +0.42(+0.79%) |
Oct 16, 2023 | 53.62 | 54.34 | 52.82 | 53.81 | 167,948 | +0.17(+0.31%) |
Oct 13, 2023 | 52.55 | 53.69 | 51.58 | 53.64 | 183,671 | +0.97(+1.84%) |
Oct 12, 2023 | 52.96 | 53.16 | 52.27 | 52.67 | 98,587 | -0.44(-0.84%) |
Oct 11, 2023 | 52.86 | 53.31 | 52.86 | 53.12 | 54,004 | +0.23(+0.43%) |
Oct 10, 2023 | 52.42 | 53.34 | 52.42 | 52.89 | 110,189 | +0.57(+1.09%) |
Oct 09, 2023 | 51.05 | 52.39 | 51.05 | 52.32 | 83,395 | +1.28(+2.52%) |
Oct 06, 2023 | 50.59 | 51.29 | 50.36 | 51.03 | 83,734 | +0.16(+0.31%) |
Oct 05, 2023 | 51.35 | 51.62 | 50.76 | 50.87 | 114,081 | -0.53(-1.04%) |
Oct 04, 2023 | 51.04 | 51.59 | 50.85 | 51.41 | 119,318 | +0.24(+0.46%) |
Oct 03, 2023 | 51.25 | 51.59 | 51.06 | 51.17 | 71,990 | -0.13(-0.25%) |
Oct 02, 2023 | 51.35 | 51.59 | 51.05 | 51.30 | 105,992 | -0.17(-0.33%) |
Sep 29, 2023 | 51.14 | 51.62 | 50.95 | 51.47 | 97,612 | +0.38(+0.73%) |
Sep 28, 2023 | 50.67 | 51.55 | 50.67 | 51.09 | 120,221 | +0.33(+0.64%) |
Sep 27, 2023 | 50.38 | 51.07 | 50.38 | 50.77 | 63,166 | +0.47(+0.94%) |
Sep 26, 2023 | 50.51 | 50.82 | 50.23 | 50.29 | 101,219 | -0.38(-0.74%) |
Sep 25, 2023 | 50.56 | 51.02 | 50.66 | 50.67 | 94,766 | -0.01(-0.02%) |
Sep 22, 2023 | 50.68 | 51.11 | 50.64 | 50.68 | 68,329 | -0.12(-0.23%) |
Sep 21, 2023 | 50.53 | 51.02 | 50.18 | 50.79 | 144,950 | +0.03(+0.06%) |
Sep 20, 2023 | 51.02 | 51.51 | 50.75 | 50.77 | 78,633 | -0.29(-0.56%) |
Sep 19, 2023 | 50.85 | 51.43 | 50.76 | 51.05 | 67,694 | +0.17(+0.33%) |
Sep 18, 2023 | 49.75 | 51.22 | 49.75 | 50.88 | 196,061 | +1.28(+2.59%) |
Sep 15, 2023 | 50.26 | 50.46 | 49.45 | 49.60 | 353,876 | -0.66(-1.32%) |
Sep 14, 2023 | 49.71 | 50.47 | 49.71 | 50.26 | 70,156 | +0.62(+1.25%) |
Sep 13, 2023 | 49.87 | 49.97 | 49.60 | 49.64 | 81,897 | -0.45(-0.91%) |
Sep 12, 2023 | 50.04 | 50.45 | 49.92 | 50.09 | 64,322 | +0.04(+0.08%) |
Sep 11, 2023 | 49.77 | 50.59 | 49.77 | 50.05 | 81,595 | +0.33(+0.66%) |
Sep 08, 2023 | 50.20 | 51.20 | 49.42 | 49.73 | 123,838 | +0.76(+1.55%) |
Sep 07, 2023 | 49.74 | 49.74 | 48.83 | 48.97 | 131,175 | -0.77(-1.55%) |
Sep 06, 2023 | 50.11 | 50.41 | 49.45 | 49.74 | 121,975 | -0.25(-0.49%) |
Sep 05, 2023 | 50.76 | 50.76 | 49.83 | 49.99 | 118,702 | -1.15(-2.24%) |
Sep 01, 2023 | 50.93 | 51.64 | 50.93 | 51.13 | 68,162 | +0.20(+0.39%) |
Aug 31, 2023 | 51.36 | 51.82 | 50.90 | 50.93 | 109,877 | -0.58(-1.13%) |
Aug 30, 2023 | 50.81 | 51.58 | 50.59 | 51.52 | 85,906 | +0.53(+1.05%) |
Aug 29, 2023 | 51.10 | 51.20 | 50.77 | 50.98 | 110,141 | -0.13(-0.25%) |
Aug 28, 2023 | 51.00 | 51.52 | 51.00 | 51.11 | 134,504 | +0.26(+0.50%) |
Aug 25, 2023 | 50.61 | 51.03 | 50.61 | 50.85 | 64,878 | +0.23(+0.45%) |
Aug 24, 2023 | 51.06 | 51.43 | 50.57 | 50.63 | 90,673 | -0.64(-1.25%) |
Aug 23, 2023 | 50.94 | 51.39 | 50.85 | 51.27 | 63,736 | +0.16(+0.31%) |
Aug 22, 2023 | 51.36 | 51.55 | 50.87 | 51.11 | 58,591 | -0.39(-0.75%) |
Aug 21, 2023 | 52.23 | 52.28 | 51.42 | 51.50 | 89,384 | -0.68(-1.31%) |
Aug 18, 2023 | 52.38 | 53.03 | 52.12 | 52.18 | 84,073 | -0.41(-0.79%) |
Aug 17, 2023 | 52.58 | 52.93 | 52.48 | 52.59 | 88,251 | -0.04(-0.08%) |
Aug 16, 2023 | 52.80 | 53.23 | 52.55 | 52.63 | 64,150 | -0.31(-0.58%) |
Aug 15, 2023 | 53.05 | 53.17 | 52.62 | 52.94 | 47,406 | -0.37(-0.69%) |
Aug 14, 2023 | 53.78 | 53.78 | 53.11 | 53.30 | 47,616 | -0.47(-0.88%) |
Aug 11, 2023 | 53.31 | 53.96 | 53.12 | 53.78 | 67,004 | +0.26(+0.50%) |
Aug 10, 2023 | 54.13 | 54.56 | 53.47 | 53.51 | 57,505 | -0.65(-1.20%) |
Aug 09, 2023 | 54.23 | 54.59 | 53.99 | 54.16 | 56,853 | -0.19(-0.34%) |
Aug 08, 2023 | 53.96 | 54.41 | 53.24 | 54.35 | 72,755 | +0.12(+0.22%) |
Aug 07, 2023 | 54.00 | 54.62 | 52.72 | 54.23 | 157,084 | +0.02(+0.04%) |
Aug 04, 2023 | 53.85 | 55.13 | 53.85 | 54.21 | 87,642 | +0.06(+0.11%) |
Aug 03, 2023 | 53.40 | 54.55 | 52.17 | 54.15 | 149,137 | +2.85(+5.57%) |
Aug 02, 2023 | 51.57 | 52.02 | 50.82 | 51.30 | 123,547 | -0.58(-1.12%) |