Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 51.42 | 51.80 | 51.22 | 51.76 | 57,003 | +0.38(+0.73%) |
Oct 30, 2023 | 51.06 | 51.53 | 50.91 | 51.39 | 89,991 | +0.68(+1.35%) |
Oct 27, 2023 | 51.26 | 51.31 | 50.60 | 50.70 | 47,063 | -0.47(-0.91%) |
Oct 26, 2023 | 51.47 | 51.74 | 51.16 | 51.17 | 66,965 | -0.23(-0.44%) |
Oct 25, 2023 | 51.92 | 51.96 | 51.34 | 51.40 | 135,829 | -0.69(-1.33%) |
Oct 24, 2023 | 52.26 | 52.40 | 51.87 | 52.09 | 83,677 | +0.34(+0.65%) |
Oct 23, 2023 | 51.90 | 52.46 | 51.75 | 51.76 | 75,491 | -0.32(-0.61%) |
Oct 20, 2023 | 52.50 | 52.67 | 52.04 | 52.07 | 60,861 | -0.51(-0.96%) |
Oct 19, 2023 | 53.23 | 53.48 | 52.47 | 52.58 | 48,364 | -0.55(-1.03%) |
Oct 18, 2023 | 54.23 | 54.23 | 53.06 | 53.12 | 133,259 | -1.45(-2.66%) |
Oct 17, 2023 | 54.03 | 54.91 | 54.03 | 54.57 | 40,350 | +0.25(+0.46%) |
Oct 16, 2023 | 54.04 | 54.57 | 54.02 | 54.32 | 40,455 | +0.64(+1.18%) |
Oct 13, 2023 | 54.40 | 54.50 | 53.51 | 53.69 | 62,248 | -0.61(-1.12%) |
Oct 12, 2023 | 55.06 | 55.06 | 53.91 | 54.29 | 36,047 | -0.66(-1.19%) |
Oct 11, 2023 | 54.77 | 54.95 | 54.51 | 54.95 | 161,041 | +0.36(+0.65%) |
Oct 10, 2023 | 54.37 | 54.91 | 54.22 | 54.59 | 63,710 | +0.41(+0.75%) |
Oct 09, 2023 | 53.40 | 54.21 | 53.40 | 54.19 | 109,395 | +0.78(+1.47%) |
Oct 06, 2023 | 52.44 | 53.67 | 52.31 | 53.40 | 116,139 | +0.70(+1.34%) |
Oct 05, 2023 | 52.86 | 53.01 | 52.45 | 52.70 | 233,007 | -0.22(-0.41%) |
Oct 04, 2023 | 52.73 | 53.01 | 52.33 | 52.92 | 86,512 | +0.22(+0.41%) |
Oct 03, 2023 | 52.92 | 53.30 | 52.49 | 52.70 | 169,729 | -0.48(-0.90%) |
Oct 02, 2023 | 53.64 | 53.72 | 52.96 | 53.17 | 58,038 | -0.55(-1.02%) |
Sep 29, 2023 | 54.39 | 54.39 | 53.62 | 53.72 | 55,942 | -0.39(-0.72%) |
Sep 28, 2023 | 53.67 | 54.45 | 53.67 | 54.11 | 127,298 | +0.39(+0.72%) |
Sep 27, 2023 | 53.48 | 53.89 | 53.36 | 53.72 | 73,759 | +0.49(+0.91%) |
Sep 26, 2023 | 53.67 | 53.88 | 53.18 | 53.23 | 56,154 | -0.78(-1.45%) |
Sep 25, 2023 | 53.53 | 54.02 | 53.85 | 54.02 | 50,504 | +0.33(+0.61%) |
Sep 22, 2023 | 53.89 | 54.08 | 53.69 | 53.69 | 106,467 | -0.20(-0.37%) |
Sep 21, 2023 | 54.57 | 54.57 | 53.88 | 53.89 | 108,688 | -0.97(-1.77%) |
Sep 20, 2023 | 55.28 | 55.68 | 54.85 | 54.86 | 39,615 | -0.29(-0.52%) |
Sep 19, 2023 | 55.25 | 55.29 | 54.75 | 55.15 | 141,548 | -0.20(-0.36%) |
Sep 18, 2023 | 55.27 | 55.63 | 55.20 | 55.35 | 39,386 | +0.07(+0.13%) |
Sep 15, 2023 | 55.50 | 55.60 | 55.11 | 55.28 | 36,434 | -0.40(-0.72%) |
Sep 14, 2023 | 55.33 | 55.68 | 55.32 | 55.68 | 52,752 | +0.62(+1.13%) |
Sep 13, 2023 | 55.33 | 55.50 | 54.81 | 55.06 | 33,605 | -0.36(-0.64%) |
Sep 12, 2023 | 55.35 | 55.72 | 55.25 | 55.41 | 51,940 | -0.24(-0.43%) |
Sep 11, 2023 | 55.69 | 55.79 | 55.35 | 55.65 | 32,693 | +0.13(+0.23%) |
Sep 08, 2023 | 55.84 | 55.84 | 55.42 | 55.52 | 30,264 | -0.27(-0.48%) |
Sep 07, 2023 | 55.77 | 55.93 | 55.42 | 55.79 | 68,600 | -0.24(-0.42%) |
Sep 06, 2023 | 56.16 | 56.44 | 55.78 | 56.03 | 61,147 | -0.18(-0.32%) |
Sep 05, 2023 | 57.16 | 57.16 | 56.20 | 56.20 | 161,199 | -1.11(-1.93%) |
Sep 01, 2023 | 57.27 | 57.43 | 57.11 | 57.31 | 52,030 | +0.41(+0.71%) |
Aug 31, 2023 | 57.18 | 57.34 | 56.91 | 56.91 | 48,433 | -0.23(-0.40%) |
Aug 30, 2023 | 56.86 | 57.27 | 56.86 | 57.14 | 204,555 | +0.30(+0.52%) |
Aug 29, 2023 | 56.24 | 56.84 | 56.09 | 56.84 | 90,336 | +0.52(+0.93%) |
Aug 28, 2023 | 56.11 | 56.47 | 56.11 | 56.31 | 41,012 | +0.46(+0.83%) |
Aug 25, 2023 | 55.58 | 56.03 | 55.22 | 55.85 | 44,297 | +0.37(+0.67%) |
Aug 24, 2023 | 55.94 | 56.27 | 55.48 | 55.48 | 32,007 | -0.58(-1.03%) |
Aug 23, 2023 | 55.52 | 56.14 | 55.51 | 56.06 | 68,294 | +0.57(+1.03%) |
Aug 22, 2023 | 55.68 | 55.95 | 55.34 | 55.48 | 34,157 | -0.13(-0.23%) |
Aug 21, 2023 | 55.68 | 55.75 | 55.22 | 55.61 | 34,604 | -0.05(-0.09%) |
Aug 18, 2023 | 55.17 | 55.76 | 55.05 | 55.66 | 51,676 | +0.15(+0.27%) |
Aug 17, 2023 | 56.23 | 56.34 | 55.51 | 55.51 | 38,985 | -0.59(-1.06%) |
Aug 16, 2023 | 56.39 | 56.78 | 56.10 | 56.11 | 71,023 | -0.40(-0.70%) |
Aug 15, 2023 | 56.95 | 56.95 | 56.44 | 56.50 | 88,212 | -0.68(-1.19%) |
Aug 14, 2023 | 56.90 | 57.18 | 56.87 | 57.18 | 124,847 | +0.13(+0.23%) |
Aug 11, 2023 | 56.77 | 57.20 | 56.77 | 57.06 | 45,092 | +0.04(+0.07%) |
Aug 10, 2023 | 57.33 | 57.64 | 56.82 | 57.02 | 58,820 | -0.13(-0.23%) |
Aug 09, 2023 | 57.33 | 57.42 | 56.99 | 57.14 | 48,530 | -0.12(-0.21%) |
Aug 08, 2023 | 57.23 | 57.33 | 56.75 | 57.26 | 86,707 | -0.30(-0.52%) |
Aug 07, 2023 | 57.13 | 57.62 | 57.13 | 57.56 | 48,765 | +0.64(+1.13%) |
Aug 04, 2023 | 57.39 | 57.50 | 56.86 | 56.92 | 69,397 | -0.35(-0.60%) |
Aug 03, 2023 | 57.47 | 57.53 | 57.19 | 57.26 | 52,483 | -0.41(-0.70%) |
Aug 02, 2023 | 57.88 | 58.10 | 57.57 | 57.67 | 90,753 | -0.59(-1.02%) |