Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 53.88 | 54.32 | 53.69 | 54.25 | 45,485 | +0.46(+0.85%) |
Oct 30, 2023 | 53.63 | 54.01 | 53.39 | 53.79 | 84,742 | +0.33(+0.61%) |
Oct 27, 2023 | 53.85 | 53.99 | 53.32 | 53.46 | 131,882 | -0.06(-0.11%) |
Oct 26, 2023 | 53.78 | 54.06 | 53.36 | 53.52 | 58,750 | -0.18(-0.33%) |
Oct 25, 2023 | 54.30 | 54.49 | 53.56 | 53.70 | 91,629 | -0.88(-1.61%) |
Oct 24, 2023 | 54.36 | 54.66 | 54.16 | 54.58 | 106,032 | +0.60(+1.12%) |
Oct 23, 2023 | 53.91 | 54.64 | 53.69 | 53.98 | 50,858 | -0.17(-0.31%) |
Oct 20, 2023 | 55.03 | 55.03 | 54.12 | 54.15 | 77,882 | -0.85(-1.55%) |
Oct 19, 2023 | 55.85 | 55.88 | 54.96 | 55.00 | 102,106 | -0.66(-1.19%) |
Oct 18, 2023 | 55.97 | 56.16 | 55.53 | 55.66 | 140,004 | -0.62(-1.11%) |
Oct 17, 2023 | 55.77 | 56.52 | 55.61 | 56.29 | 47,597 | -0.05(-0.09%) |
Oct 16, 2023 | 55.85 | 56.45 | 56.06 | 56.34 | 57,188 | +0.74(+1.34%) |
Oct 13, 2023 | 56.50 | 56.50 | 55.50 | 55.59 | 49,810 | -0.81(-1.44%) |
Oct 12, 2023 | 56.78 | 56.95 | 56.11 | 56.40 | 74,046 | -0.30(-0.52%) |
Oct 11, 2023 | 56.45 | 56.72 | 56.26 | 56.70 | 57,072 | +0.33(+0.58%) |
Oct 10, 2023 | 56.11 | 56.74 | 56.11 | 56.37 | 111,226 | +0.30(+0.53%) |
Oct 09, 2023 | 55.59 | 56.12 | 55.46 | 56.08 | 57,282 | +0.31(+0.55%) |
Oct 06, 2023 | 54.83 | 56.00 | 54.63 | 55.77 | 93,739 | +0.57(+1.04%) |
Oct 05, 2023 | 55.34 | 55.34 | 54.73 | 55.20 | 139,469 | -0.07(-0.13%) |
Oct 04, 2023 | 54.87 | 55.35 | 54.72 | 55.27 | 85,810 | +0.51(+0.92%) |
Oct 03, 2023 | 55.16 | 55.61 | 54.55 | 54.76 | 91,783 | -0.76(-1.37%) |
Oct 02, 2023 | 55.43 | 55.75 | 55.15 | 55.52 | 113,644 | -0.02(-0.04%) |
Sep 29, 2023 | 56.13 | 56.13 | 55.37 | 55.54 | 121,356 | -0.07(-0.12%) |
Sep 28, 2023 | 55.02 | 55.93 | 54.94 | 55.61 | 210,083 | +0.45(+0.81%) |
Sep 27, 2023 | 55.29 | 55.42 | 54.58 | 55.17 | 131,115 | +0.05(+0.09%) |
Sep 26, 2023 | 55.77 | 55.77 | 55.00 | 55.12 | 114,520 | -1.04(-1.85%) |
Sep 25, 2023 | 55.89 | 56.16 | 55.88 | 56.16 | 62,458 | -0.04(-0.07%) |
Sep 22, 2023 | 56.25 | 56.59 | 56.15 | 56.20 | 83,865 | +0.16(+0.29%) |
Sep 21, 2023 | 56.32 | 56.57 | 56.04 | 56.04 | 45,732 | -0.91(-1.59%) |
Sep 20, 2023 | 57.52 | 57.71 | 56.94 | 56.94 | 57,400 | -0.30(-0.52%) |
Sep 19, 2023 | 57.17 | 57.36 | 56.96 | 57.24 | 68,553 | -0.02(-0.03%) |
Sep 18, 2023 | 57.07 | 57.45 | 57.07 | 57.26 | 66,357 | -0.03(-0.05%) |
Sep 15, 2023 | 58.03 | 58.03 | 57.20 | 57.29 | 61,739 | -0.86(-1.48%) |
Sep 14, 2023 | 57.88 | 58.25 | 57.75 | 58.15 | 60,490 | +0.50(+0.87%) |
Sep 13, 2023 | 57.51 | 57.87 | 57.40 | 57.64 | 70,761 | +0.07(+0.12%) |
Sep 12, 2023 | 57.87 | 58.06 | 57.55 | 57.58 | 52,921 | -0.74(-1.27%) |
Sep 11, 2023 | 58.47 | 58.53 | 57.96 | 58.31 | 149,601 | +0.29(+0.49%) |
Sep 08, 2023 | 57.93 | 58.30 | 57.91 | 58.03 | 246,795 | +0.03(+0.05%) |
Sep 07, 2023 | 58.07 | 58.20 | 57.91 | 58.00 | 100,480 | -0.80(-1.37%) |
Sep 06, 2023 | 58.87 | 59.00 | 58.43 | 58.80 | 70,735 | -0.24(-0.41%) |
Sep 05, 2023 | 59.12 | 59.42 | 59.04 | 59.04 | 58,636 | -0.15(-0.25%) |
Sep 01, 2023 | 59.27 | 59.27 | 58.95 | 59.19 | 54,266 | +0.35(+0.59%) |
Aug 31, 2023 | 58.62 | 59.07 | 58.62 | 58.85 | 128,405 | +0.28(+0.47%) |
Aug 30, 2023 | 58.18 | 58.62 | 57.99 | 58.57 | 71,801 | +0.27(+0.46%) |
Aug 29, 2023 | 57.20 | 58.38 | 57.20 | 58.30 | 103,010 | +1.01(+1.76%) |
Aug 28, 2023 | 57.10 | 57.39 | 57.01 | 57.30 | 74,251 | +0.53(+0.93%) |
Aug 25, 2023 | 56.38 | 56.93 | 56.00 | 56.77 | 147,284 | +0.58(+1.03%) |
Aug 24, 2023 | 57.58 | 57.58 | 56.15 | 56.19 | 60,699 | -1.09(-1.89%) |
Aug 23, 2023 | 56.48 | 57.38 | 56.48 | 57.28 | 49,766 | +0.81(+1.43%) |
Aug 22, 2023 | 57.01 | 57.01 | 56.37 | 56.47 | 39,405 | -0.15(-0.26%) |
Aug 21, 2023 | 56.08 | 56.70 | 55.95 | 56.62 | 55,976 | +0.58(+1.04%) |
Aug 18, 2023 | 55.41 | 56.13 | 55.41 | 56.04 | 55,681 | +0.20(+0.35%) |
Aug 17, 2023 | 56.48 | 56.49 | 55.84 | 55.84 | 63,256 | -0.37(-0.65%) |
Aug 16, 2023 | 56.85 | 56.97 | 56.19 | 56.20 | 66,426 | -0.69(-1.21%) |
Aug 15, 2023 | 57.41 | 57.41 | 56.85 | 56.89 | 309,816 | -0.72(-1.25%) |
Aug 14, 2023 | 56.99 | 57.62 | 56.95 | 57.61 | 170,857 | +0.56(+0.99%) |
Aug 11, 2023 | 56.97 | 57.23 | 56.83 | 57.05 | 80,541 | -0.28(-0.48%) |
Aug 10, 2023 | 57.59 | 58.13 | 57.14 | 57.33 | 126,094 | +0.15(+0.26%) |
Aug 09, 2023 | 57.85 | 57.85 | 57.15 | 57.18 | 83,876 | -0.57(-0.99%) |
Aug 08, 2023 | 57.57 | 57.80 | 57.09 | 57.75 | 51,210 | -0.29(-0.49%) |
Aug 07, 2023 | 58.10 | 58.14 | 57.78 | 58.04 | 51,213 | +0.26(+0.44%) |
Aug 04, 2023 | 57.87 | 58.50 | 57.65 | 57.78 | 54,624 | -0.10(-0.17%) |
Aug 03, 2023 | 57.67 | 58.13 | 57.45 | 57.88 | 63,398 | -0.29(-0.49%) |
Aug 02, 2023 | 58.82 | 58.82 | 58.14 | 58.17 | 76,034 | -1.16(-1.96%) |