Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 51.93 | 52.52 | 51.67 | 52.51 | 624,079 | +1.03(+2.01%) |
Oct 30, 2023 | 50.65 | 51.50 | 50.15 | 51.48 | 590,243 | +1.28(+2.55%) |
Oct 27, 2023 | 50.92 | 50.99 | 49.92 | 50.20 | 439,180 | -0.68(-1.34%) |
Oct 26, 2023 | 50.05 | 50.96 | 50.05 | 50.88 | 566,400 | +0.99(+1.98%) |
Oct 25, 2023 | 50.43 | 51.06 | 49.70 | 49.89 | 766,576 | -1.12(-2.20%) |
Oct 24, 2023 | 50.82 | 51.31 | 50.73 | 51.02 | 543,148 | +0.34(+0.66%) |
Oct 23, 2023 | 51.14 | 51.77 | 50.62 | 50.68 | 866,954 | -0.87(-1.68%) |
Oct 20, 2023 | 51.82 | 52.58 | 51.30 | 51.55 | 766,031 | +0.05(+0.10%) |
Oct 19, 2023 | 52.52 | 52.55 | 51.09 | 51.50 | 973,966 | -1.55(-2.92%) |
Oct 18, 2023 | 54.38 | 54.60 | 53.01 | 53.05 | 415,654 | -1.74(-3.18%) |
Oct 17, 2023 | 54.66 | 56.41 | 54.58 | 54.79 | 771,689 | -0.34(-0.61%) |
Oct 16, 2023 | 55.19 | 55.57 | 54.61 | 55.13 | 509,271 | +0.40(+0.74%) |
Oct 13, 2023 | 55.32 | 55.32 | 54.39 | 54.72 | 621,857 | -0.05(-0.09%) |
Oct 12, 2023 | 56.49 | 56.49 | 54.66 | 54.77 | 680,110 | -1.93(-3.41%) |
Oct 11, 2023 | 56.78 | 57.42 | 56.11 | 56.70 | 848,998 | +0.38(+0.68%) |
Oct 10, 2023 | 57.03 | 57.28 | 56.19 | 56.32 | 910,158 | -0.58(-1.02%) |
Oct 09, 2023 | 56.04 | 57.33 | 56.04 | 56.90 | 345,141 | +0.48(+0.86%) |
Oct 06, 2023 | 55.97 | 56.96 | 55.87 | 56.42 | 384,226 | -0.06(-0.10%) |
Oct 05, 2023 | 55.27 | 56.81 | 55.27 | 56.48 | 805,221 | +1.03(+1.85%) |
Oct 04, 2023 | 54.30 | 55.47 | 53.79 | 55.45 | 850,431 | +1.55(+2.87%) |
Oct 03, 2023 | 54.46 | 54.64 | 53.65 | 53.90 | 414,568 | -1.06(-1.94%) |
Oct 02, 2023 | 55.73 | 56.09 | 54.63 | 54.97 | 343,943 | -1.02(-1.81%) |
Sep 29, 2023 | 56.79 | 56.83 | 55.33 | 55.98 | 722,391 | +0.00(+0.00%) |
Sep 28, 2023 | 56.07 | 56.65 | 55.80 | 55.98 | 456,463 | +0.11(+0.19%) |
Sep 27, 2023 | 56.03 | 56.51 | 55.58 | 55.88 | 619,576 | +0.15(+0.26%) |
Sep 26, 2023 | 55.93 | 56.34 | 55.23 | 55.73 | 502,672 | -0.72(-1.28%) |
Sep 25, 2023 | 56.23 | 56.59 | 56.24 | 56.45 | 352,610 | -0.18(-0.31%) |
Sep 22, 2023 | 56.81 | 57.60 | 56.47 | 56.63 | 693,206 | -0.24(-0.43%) |
Sep 21, 2023 | 59.33 | 59.37 | 56.85 | 56.87 | 522,674 | -2.87(-4.80%) |
Sep 20, 2023 | 59.75 | 60.25 | 59.49 | 59.74 | 502,130 | +0.60(+1.01%) |
Sep 19, 2023 | 59.68 | 60.03 | 59.10 | 59.14 | 297,571 | -0.50(-0.84%) |
Sep 18, 2023 | 59.41 | 60.00 | 58.91 | 59.64 | 440,162 | +0.30(+0.51%) |
Sep 15, 2023 | 59.72 | 59.91 | 59.14 | 59.34 | 1,682,275 | -0.67(-1.12%) |
Sep 14, 2023 | 59.97 | 60.24 | 59.59 | 60.01 | 718,349 | +0.58(+0.97%) |
Sep 13, 2023 | 59.63 | 59.94 | 59.29 | 59.43 | 396,790 | -0.41(-0.69%) |
Sep 12, 2023 | 59.76 | 60.09 | 59.66 | 59.85 | 488,960 | -0.06(-0.10%) |
Sep 11, 2023 | 59.66 | 59.91 | 59.25 | 59.90 | 425,813 | +0.43(+0.72%) |
Sep 08, 2023 | 59.95 | 60.01 | 59.11 | 59.47 | 402,172 | -0.28(-0.47%) |
Sep 07, 2023 | 58.71 | 60.04 | 58.71 | 59.76 | 791,673 | +0.89(+1.51%) |
Sep 06, 2023 | 58.54 | 58.94 | 57.97 | 58.87 | 464,715 | +0.45(+0.77%) |
Sep 05, 2023 | 59.24 | 59.90 | 58.33 | 58.42 | 446,426 | -1.13(-1.90%) |
Sep 01, 2023 | 59.80 | 60.04 | 59.33 | 59.55 | 269,978 | +0.01(+0.02%) |
Aug 31, 2023 | 59.66 | 59.92 | 59.34 | 59.54 | 559,499 | -0.15(-0.25%) |
Aug 30, 2023 | 59.86 | 60.15 | 59.51 | 59.69 | 303,909 | -0.03(-0.05%) |
Aug 29, 2023 | 59.17 | 60.05 | 58.97 | 59.72 | 470,467 | +0.37(+0.63%) |
Aug 28, 2023 | 59.05 | 59.78 | 59.05 | 59.35 | 417,585 | +0.49(+0.83%) |
Aug 25, 2023 | 58.41 | 59.11 | 58.09 | 58.86 | 512,090 | +0.67(+1.16%) |
Aug 24, 2023 | 58.51 | 59.01 | 57.72 | 58.18 | 490,824 | -0.48(-0.82%) |
Aug 23, 2023 | 57.81 | 58.72 | 57.47 | 58.66 | 570,316 | +1.30(+2.27%) |
Aug 22, 2023 | 56.57 | 57.76 | 56.22 | 57.36 | 554,437 | +1.22(+2.18%) |
Aug 21, 2023 | 56.48 | 56.48 | 55.70 | 56.14 | 294,653 | -0.46(-0.81%) |
Aug 18, 2023 | 55.95 | 56.75 | 55.85 | 56.60 | 294,061 | +0.22(+0.38%) |
Aug 17, 2023 | 57.45 | 57.72 | 56.31 | 56.38 | 316,469 | -1.07(-1.86%) |
Aug 16, 2023 | 57.52 | 57.94 | 57.27 | 57.45 | 234,267 | -0.11(-0.19%) |
Aug 15, 2023 | 57.64 | 58.09 | 57.31 | 57.56 | 309,427 | -0.48(-0.83%) |
Aug 14, 2023 | 58.51 | 58.51 | 57.87 | 58.04 | 228,711 | -0.53(-0.90%) |
Aug 11, 2023 | 57.17 | 58.68 | 57.17 | 58.56 | 481,366 | +0.98(+1.70%) |
Aug 10, 2023 | 58.51 | 58.76 | 57.48 | 57.59 | 254,513 | -0.48(-0.83%) |
Aug 09, 2023 | 57.64 | 58.31 | 57.54 | 58.07 | 493,028 | +0.06(+0.10%) |
Aug 08, 2023 | 58.32 | 58.52 | 57.56 | 58.01 | 269,269 | -0.75(-1.28%) |
Aug 07, 2023 | 58.65 | 58.83 | 58.01 | 58.76 | 365,681 | +0.65(+1.11%) |
Aug 04, 2023 | 58.25 | 59.14 | 57.85 | 58.11 | 676,431 | +0.02(+0.03%) |
Aug 03, 2023 | 56.39 | 58.87 | 55.93 | 58.10 | 947,366 | +1.29(+2.27%) |
Aug 02, 2023 | 56.71 | 57.17 | 56.36 | 56.80 | 344,952 | -0.74(-1.29%) |