Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 53.33 | 53.41 | 53.25 | 53.40 | 2,767 | +0.04(+0.08%) |
Oct 30, 2023 | 53.16 | 53.35 | 53.16 | 53.35 | 1,111 | +0.61(+1.16%) |
Oct 27, 2023 | 53.04 | 53.04 | 52.63 | 52.74 | 3,248 | -0.04(-0.08%) |
Oct 26, 2023 | 53.07 | 53.07 | 52.78 | 52.78 | 2,350 | -0.44(-0.82%) |
Oct 25, 2023 | 53.38 | 53.38 | 53.19 | 53.22 | 2,043 | -0.27(-0.50%) |
Oct 24, 2023 | 53.37 | 53.55 | 53.30 | 53.49 | 3,122 | +0.09(+0.16%) |
Oct 23, 2023 | 53.16 | 53.66 | 52.99 | 53.40 | 5,551 | +0.01(+0.02%) |
Oct 20, 2023 | 53.65 | 53.76 | 53.39 | 53.39 | 4,746 | -0.43(-0.79%) |
Oct 19, 2023 | 54.11 | 54.11 | 53.81 | 53.81 | 2,799 | -0.51(-0.94%) |
Oct 18, 2023 | 54.51 | 54.51 | 54.33 | 54.33 | 1,360 | -0.97(-1.75%) |
Oct 17, 2023 | 54.86 | 55.38 | 54.86 | 55.29 | 4,638 | +0.06(+0.11%) |
Oct 16, 2023 | 55.15 | 55.23 | 55.14 | 55.23 | 3,678 | +0.42(+0.76%) |
Oct 13, 2023 | 55.07 | 55.07 | 54.72 | 54.82 | 2,722 | -0.38(-0.68%) |
Oct 12, 2023 | 55.43 | 55.43 | 54.94 | 55.19 | 2,535 | -0.45(-0.80%) |
Oct 11, 2023 | 55.81 | 55.81 | 55.45 | 55.64 | 5,014 | +0.13(+0.23%) |
Oct 10, 2023 | 55.57 | 55.57 | 55.49 | 55.51 | 7,574 | +0.67(+1.21%) |
Oct 09, 2023 | 54.49 | 54.85 | 54.46 | 54.85 | 800 | -0.02(-0.04%) |
Oct 06, 2023 | 54.10 | 54.92 | 54.10 | 54.87 | 1,546 | +0.58(+1.06%) |
Oct 05, 2023 | 54.09 | 54.29 | 54.02 | 54.29 | 2,814 | +0.68(+1.26%) |
Oct 04, 2023 | 53.77 | 53.77 | 53.41 | 53.62 | 1,908 | -0.13(-0.25%) |
Oct 03, 2023 | 53.93 | 53.93 | 53.66 | 53.75 | 1,330 | -0.66(-1.22%) |
Oct 02, 2023 | 54.98 | 55.04 | 54.26 | 54.41 | 4,861 | -0.80(-1.46%) |
Sep 29, 2023 | 55.92 | 55.92 | 55.17 | 55.21 | 4,154 | -0.27(-0.48%) |
Sep 28, 2023 | 55.39 | 55.48 | 55.39 | 55.48 | 1,379 | +0.44(+0.80%) |
Sep 27, 2023 | 55.10 | 55.10 | 54.74 | 55.04 | 3,177 | -0.11(-0.21%) |
Sep 26, 2023 | 55.41 | 55.48 | 55.14 | 55.16 | 5,204 | -0.62(-1.10%) |
Sep 25, 2023 | 55.47 | 55.82 | 55.75 | 55.77 | 2,240 | -0.28(-0.50%) |
Sep 22, 2023 | 56.35 | 56.42 | 56.04 | 56.05 | 6,403 | +0.05(+0.09%) |
Sep 21, 2023 | 56.47 | 56.47 | 56.00 | 56.00 | 4,878 | -0.75(-1.33%) |
Sep 20, 2023 | 57.43 | 57.43 | 56.75 | 56.75 | 6,547 | -0.15(-0.27%) |
Sep 19, 2023 | 56.76 | 56.91 | 56.76 | 56.91 | 1,137 | +0.09(+0.16%) |
Sep 18, 2023 | 56.84 | 56.84 | 56.68 | 56.81 | 1,012 | -0.10(-0.17%) |
Sep 15, 2023 | 57.20 | 57.20 | 56.91 | 56.91 | 2,239 | -0.27(-0.47%) |
Sep 14, 2023 | 56.94 | 57.18 | 56.94 | 57.18 | 2,782 | +0.82(+1.46%) |
Sep 13, 2023 | 56.44 | 56.52 | 56.36 | 56.36 | 857 | -0.09(-0.16%) |
Sep 12, 2023 | 56.51 | 56.63 | 56.45 | 56.45 | 2,650 | -0.22(-0.38%) |
Sep 11, 2023 | 56.56 | 56.67 | 56.56 | 56.67 | 2,377 | +0.73(+1.31%) |
Sep 08, 2023 | 55.93 | 55.93 | 55.93 | 55.93 | 159 | -0.02(-0.04%) |
Sep 07, 2023 | 56.02 | 56.02 | 55.95 | 55.95 | 1,166 | -0.22(-0.39%) |
Sep 06, 2023 | 56.16 | 56.17 | 56.13 | 56.17 | 1,258 | -0.14(-0.24%) |
Sep 05, 2023 | 56.38 | 56.44 | 56.31 | 56.31 | 1,979 | -0.59(-1.04%) |
Sep 01, 2023 | 56.97 | 56.97 | 56.80 | 56.90 | 2,231 | +0.06(+0.10%) |
Aug 31, 2023 | 57.02 | 57.06 | 56.69 | 56.84 | 3,460 | -0.23(-0.40%) |
Aug 30, 2023 | 57.06 | 57.09 | 57.01 | 57.07 | 1,298 | +0.07(+0.12%) |
Aug 29, 2023 | 56.08 | 57.00 | 56.08 | 57.00 | 20,730 | +0.82(+1.45%) |
Aug 28, 2023 | 56.07 | 56.18 | 56.07 | 56.18 | 862 | +0.52(+0.94%) |
Aug 25, 2023 | 55.65 | 55.67 | 55.27 | 55.66 | 2,407 | +0.33(+0.60%) |
Aug 24, 2023 | 55.83 | 55.85 | 55.33 | 55.33 | 3,978 | -0.72(-1.29%) |
Aug 23, 2023 | 55.88 | 56.10 | 55.81 | 56.05 | 3,098 | +0.46(+0.82%) |
Aug 22, 2023 | 55.72 | 55.73 | 55.56 | 55.60 | 14,207 | -0.16(-0.29%) |
Aug 21, 2023 | 55.48 | 55.78 | 55.48 | 55.76 | 1,483 | +0.20(+0.36%) |
Aug 18, 2023 | 55.15 | 55.59 | 55.15 | 55.56 | 5,631 | +0.07(+0.12%) |
Aug 17, 2023 | 55.79 | 55.81 | 55.42 | 55.49 | 1,683 | -0.22(-0.39%) |
Aug 16, 2023 | 56.00 | 56.08 | 55.70 | 55.70 | 2,630 | -0.40(-0.71%) |
Aug 15, 2023 | 56.46 | 56.46 | 56.01 | 56.10 | 2,710 | -0.63(-1.12%) |
Aug 14, 2023 | 56.63 | 56.73 | 56.63 | 56.73 | 2,057 | -0.20(-0.35%) |
Aug 11, 2023 | 56.92 | 57.03 | 56.87 | 56.93 | 2,085 | -0.37(-0.64%) |
Aug 10, 2023 | 57.90 | 57.99 | 57.30 | 57.30 | 3,082 | +0.07(+0.12%) |
Aug 09, 2023 | 57.29 | 57.40 | 57.19 | 57.23 | 6,337 | +0.11(+0.19%) |
Aug 08, 2023 | 56.79 | 57.13 | 56.78 | 57.12 | 2,484 | -0.32(-0.56%) |
Aug 07, 2023 | 57.29 | 57.47 | 57.29 | 57.44 | 2,275 | +0.42(+0.73%) |
Aug 04, 2023 | 57.15 | 57.49 | 56.95 | 57.02 | 12,706 | +0.13(+0.23%) |
Aug 03, 2023 | 56.57 | 56.94 | 56.57 | 56.89 | 7,363 | +0.01(+0.02%) |
Aug 02, 2023 | 57.07 | 57.07 | 56.67 | 56.88 | 13,888 | -0.86(-1.49%) |