Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 51.90 | 52.40 | 51.24 | 51.97 | 389,394 | +0.24(+0.46%) |
Oct 30, 2023 | 51.80 | 52.30 | 50.94 | 51.73 | 544,714 | +0.31(+0.60%) |
Oct 27, 2023 | 52.34 | 52.34 | 51.05 | 51.42 | 471,547 | -0.94(-1.79%) |
Oct 26, 2023 | 51.91 | 52.68 | 50.99 | 52.36 | 303,953 | -0.03(-0.06%) |
Oct 25, 2023 | 52.23 | 52.65 | 52.00 | 52.39 | 247,064 | +0.01(+0.02%) |
Oct 24, 2023 | 53.35 | 53.35 | 52.30 | 52.38 | 237,309 | -0.46(-0.88%) |
Oct 23, 2023 | 52.85 | 53.38 | 52.54 | 52.85 | 425,600 | -0.77(-1.44%) |
Oct 20, 2023 | 54.53 | 54.58 | 53.39 | 53.62 | 360,617 | -0.94(-1.72%) |
Oct 19, 2023 | 53.83 | 55.31 | 53.40 | 54.56 | 665,731 | +0.17(+0.31%) |
Oct 18, 2023 | 55.27 | 55.31 | 53.99 | 54.39 | 1,062,551 | -0.53(-0.97%) |
Oct 17, 2023 | 54.72 | 55.84 | 54.72 | 54.92 | 556,088 | +0.18(+0.32%) |
Oct 16, 2023 | 54.41 | 54.89 | 53.70 | 54.74 | 489,243 | +0.76(+1.41%) |
Oct 13, 2023 | 55.11 | 55.19 | 53.97 | 53.98 | 373,032 | +0.16(+0.29%) |
Oct 12, 2023 | 54.67 | 54.88 | 53.46 | 53.83 | 482,879 | -0.43(-0.80%) |
Oct 11, 2023 | 53.50 | 54.33 | 52.95 | 54.26 | 399,434 | +0.09(+0.16%) |
Oct 10, 2023 | 54.36 | 54.72 | 54.15 | 54.17 | 453,620 | -0.29(-0.53%) |
Oct 09, 2023 | 54.51 | 54.97 | 53.90 | 54.46 | 610,799 | +1.29(+2.43%) |
Oct 06, 2023 | 52.18 | 53.80 | 52.18 | 53.16 | 607,885 | +1.28(+2.48%) |
Oct 05, 2023 | 51.61 | 52.98 | 51.53 | 51.88 | 769,467 | -0.19(-0.36%) |
Oct 04, 2023 | 53.17 | 53.20 | 51.68 | 52.07 | 801,408 | -1.91(-3.53%) |
Oct 03, 2023 | 53.70 | 54.27 | 53.37 | 53.97 | 457,823 | +0.22(+0.40%) |
Oct 02, 2023 | 55.50 | 55.64 | 53.18 | 53.76 | 848,993 | -1.59(-2.87%) |
Sep 29, 2023 | 57.12 | 57.12 | 55.05 | 55.35 | 1,110,825 | -1.80(-3.15%) |
Sep 28, 2023 | 56.74 | 57.50 | 56.50 | 57.15 | 724,718 | +0.09(+0.16%) |
Sep 27, 2023 | 56.80 | 57.75 | 56.44 | 57.06 | 527,434 | +1.42(+2.56%) |
Sep 26, 2023 | 55.40 | 55.84 | 54.88 | 55.63 | 447,013 | -0.33(-0.58%) |
Sep 25, 2023 | 54.60 | 56.01 | 55.61 | 55.96 | 456,332 | +1.37(+2.52%) |
Sep 22, 2023 | 55.18 | 55.65 | 54.56 | 54.59 | 268,832 | -0.17(-0.31%) |
Sep 21, 2023 | 55.71 | 56.01 | 54.69 | 54.75 | 341,483 | -0.94(-1.69%) |
Sep 20, 2023 | 56.41 | 56.90 | 55.67 | 55.69 | 304,236 | -1.06(-1.86%) |
Sep 19, 2023 | 57.26 | 57.39 | 56.26 | 56.75 | 392,094 | +0.17(+0.30%) |
Sep 18, 2023 | 57.35 | 57.64 | 56.32 | 56.58 | 415,144 | +0.06(+0.10%) |
Sep 15, 2023 | 56.68 | 57.12 | 56.13 | 56.52 | 3,308,798 | -0.79(-1.38%) |
Sep 14, 2023 | 57.18 | 57.46 | 56.97 | 57.31 | 560,056 | +1.00(+1.77%) |
Sep 13, 2023 | 56.82 | 56.98 | 55.89 | 56.32 | 470,191 | -0.41(-0.71%) |
Sep 12, 2023 | 56.30 | 56.72 | 55.89 | 56.72 | 393,346 | +1.24(+2.23%) |
Sep 11, 2023 | 56.51 | 56.90 | 55.14 | 55.49 | 562,405 | -0.84(-1.49%) |
Sep 08, 2023 | 55.67 | 56.57 | 55.28 | 56.33 | 380,658 | +1.05(+1.89%) |
Sep 07, 2023 | 54.90 | 55.68 | 54.67 | 55.28 | 503,471 | +0.39(+0.70%) |
Sep 06, 2023 | 55.06 | 55.79 | 54.87 | 54.89 | 434,300 | -0.21(-0.38%) |
Sep 05, 2023 | 56.11 | 56.44 | 55.09 | 55.10 | 570,409 | -1.11(-1.97%) |
Sep 01, 2023 | 55.95 | 56.50 | 55.50 | 56.21 | 386,123 | +1.03(+1.86%) |
Aug 31, 2023 | 55.61 | 55.93 | 54.86 | 55.18 | 478,037 | -0.09(-0.16%) |
Aug 30, 2023 | 54.95 | 55.31 | 54.67 | 55.27 | 411,720 | +0.51(+0.93%) |
Aug 29, 2023 | 54.56 | 55.15 | 53.87 | 54.75 | 402,408 | +0.24(+0.43%) |
Aug 28, 2023 | 54.88 | 55.00 | 53.94 | 54.52 | 567,137 | -0.01(-0.02%) |
Aug 25, 2023 | 54.31 | 54.73 | 53.45 | 54.53 | 650,697 | +0.89(+1.67%) |
Aug 24, 2023 | 53.81 | 54.35 | 53.61 | 53.63 | 563,996 | -0.57(-1.05%) |
Aug 23, 2023 | 53.91 | 54.57 | 53.25 | 54.20 | 320,192 | +0.01(+0.02%) |
Aug 22, 2023 | 54.84 | 54.86 | 54.05 | 54.19 | 308,382 | -0.68(-1.24%) |
Aug 21, 2023 | 55.11 | 55.48 | 54.29 | 54.87 | 466,688 | +0.77(+1.42%) |
Aug 18, 2023 | 53.09 | 54.45 | 52.70 | 54.11 | 422,969 | +0.40(+0.75%) |
Aug 17, 2023 | 54.62 | 54.66 | 53.44 | 53.70 | 451,155 | -0.01(-0.02%) |
Aug 16, 2023 | 54.52 | 54.69 | 53.63 | 53.71 | 438,458 | -0.24(-0.44%) |
Aug 15, 2023 | 54.47 | 54.62 | 53.58 | 53.95 | 447,500 | -0.71(-1.30%) |
Aug 14, 2023 | 54.95 | 54.95 | 53.85 | 54.66 | 421,545 | -0.45(-0.82%) |
Aug 11, 2023 | 54.10 | 55.18 | 54.10 | 55.11 | 421,915 | +1.22(+2.26%) |
Aug 10, 2023 | 55.25 | 55.44 | 53.47 | 53.89 | 548,393 | -1.33(-2.40%) |
Aug 09, 2023 | 55.00 | 55.76 | 54.63 | 55.22 | 749,772 | +0.68(+1.24%) |
Aug 08, 2023 | 52.74 | 54.87 | 52.69 | 54.54 | 1,008,880 | +0.74(+1.37%) |
Aug 07, 2023 | 52.64 | 54.14 | 52.51 | 53.80 | 854,667 | +1.13(+2.15%) |
Aug 04, 2023 | 51.73 | 53.03 | 51.29 | 52.67 | 935,333 | +1.40(+2.72%) |
Aug 03, 2023 | 50.78 | 51.89 | 50.25 | 51.27 | 451,531 | +0.88(+1.74%) |
Aug 02, 2023 | 50.08 | 50.92 | 49.83 | 50.40 | 525,270 | +0.06(+0.12%) |