Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 52.31 | 52.58 | 52.25 | 52.47 | 35,092 | +0.40(+0.76%) |
Oct 30, 2023 | 52.00 | 52.13 | 51.76 | 52.08 | 43,923 | +0.42(+0.81%) |
Oct 27, 2023 | 52.02 | 52.02 | 51.54 | 51.66 | 56,070 | +0.27(+0.53%) |
Oct 26, 2023 | 51.59 | 51.70 | 51.27 | 51.39 | 90,124 | -0.49(-0.95%) |
Oct 25, 2023 | 52.15 | 52.22 | 51.86 | 51.88 | 51,159 | -0.36(-0.69%) |
Oct 24, 2023 | 52.07 | 52.31 | 52.05 | 52.24 | 43,785 | +0.44(+0.84%) |
Oct 23, 2023 | 51.58 | 52.13 | 51.45 | 51.81 | 73,740 | -0.06(-0.11%) |
Oct 20, 2023 | 52.16 | 52.30 | 51.84 | 51.86 | 58,563 | -0.48(-0.91%) |
Oct 19, 2023 | 52.60 | 52.86 | 52.30 | 52.34 | 38,739 | -0.39(-0.73%) |
Oct 18, 2023 | 53.22 | 53.26 | 52.66 | 52.73 | 57,916 | -0.85(-1.59%) |
Oct 17, 2023 | 53.14 | 53.82 | 53.14 | 53.58 | 32,341 | +0.04(+0.07%) |
Oct 16, 2023 | 53.12 | 53.55 | 53.09 | 53.54 | 440,206 | +0.34(+0.64%) |
Oct 13, 2023 | 53.44 | 53.58 | 53.09 | 53.20 | 36,080 | -0.52(-0.97%) |
Oct 12, 2023 | 54.27 | 54.27 | 53.59 | 53.72 | 32,621 | -0.30(-0.56%) |
Oct 11, 2023 | 54.13 | 54.21 | 53.74 | 54.02 | 90,371 | -0.08(-0.14%) |
Oct 10, 2023 | 53.86 | 54.26 | 53.85 | 54.10 | 68,631 | +0.68(+1.27%) |
Oct 09, 2023 | 52.95 | 53.49 | 52.95 | 53.42 | 40,488 | +0.10(+0.18%) |
Oct 06, 2023 | 52.79 | 53.40 | 52.65 | 53.33 | 74,545 | +0.34(+0.64%) |
Oct 05, 2023 | 52.83 | 53.07 | 52.64 | 52.99 | 45,233 | +0.88(+1.69%) |
Oct 04, 2023 | 52.00 | 52.16 | 51.75 | 52.11 | 532,825 | -0.35(-0.66%) |
Oct 03, 2023 | 52.52 | 52.85 | 52.19 | 52.45 | 50,241 | -0.86(-1.62%) |
Oct 02, 2023 | 53.55 | 53.57 | 53.13 | 53.32 | 137,774 | -0.54(-1.01%) |
Sep 29, 2023 | 54.44 | 54.44 | 53.80 | 53.86 | 34,159 | -0.56(-1.03%) |
Sep 28, 2023 | 54.00 | 54.52 | 54.00 | 54.42 | 398,226 | +0.25(+0.47%) |
Sep 27, 2023 | 54.54 | 54.54 | 53.95 | 54.17 | 47,925 | +0.13(+0.23%) |
Sep 26, 2023 | 54.41 | 54.45 | 54.02 | 54.04 | 24,793 | -0.78(-1.43%) |
Sep 25, 2023 | 54.65 | 54.89 | 54.72 | 54.83 | 36,619 | -0.08(-0.14%) |
Sep 22, 2023 | 55.11 | 55.25 | 54.88 | 54.91 | 92,682 | +0.34(+0.62%) |
Sep 21, 2023 | 54.83 | 54.94 | 54.54 | 54.57 | 30,304 | -1.00(-1.80%) |
Sep 20, 2023 | 55.99 | 56.23 | 55.56 | 55.56 | 34,631 | -0.62(-1.11%) |
Sep 19, 2023 | 56.25 | 56.38 | 56.08 | 56.19 | 37,912 | +0.23(+0.40%) |
Sep 18, 2023 | 55.84 | 56.04 | 55.76 | 55.96 | 431,159 | -0.02(-0.03%) |
Sep 15, 2023 | 56.18 | 56.28 | 55.97 | 55.98 | 36,187 | -0.28(-0.50%) |
Sep 14, 2023 | 56.08 | 56.39 | 56.07 | 56.26 | 42,146 | +0.89(+1.61%) |
Sep 13, 2023 | 55.43 | 55.57 | 55.31 | 55.37 | 31,256 | -0.16(-0.30%) |
Sep 12, 2023 | 55.49 | 55.70 | 55.48 | 55.53 | 72,818 | -0.02(-0.03%) |
Sep 11, 2023 | 55.49 | 55.63 | 55.42 | 55.55 | 67,818 | +0.62(+1.13%) |
Sep 08, 2023 | 55.02 | 55.06 | 54.87 | 54.93 | 100,656 | -0.45(-0.80%) |
Sep 07, 2023 | 55.39 | 55.41 | 55.26 | 55.38 | 28,564 | -0.09(-0.16%) |
Sep 06, 2023 | 55.69 | 55.74 | 55.29 | 55.47 | 55,678 | -0.06(-0.10%) |
Sep 05, 2023 | 55.75 | 55.75 | 55.49 | 55.53 | 61,101 | -0.25(-0.45%) |
Sep 01, 2023 | 56.08 | 56.10 | 55.53 | 55.78 | 40,327 | +0.37(+0.66%) |
Aug 31, 2023 | 55.42 | 55.53 | 55.25 | 55.41 | 57,269 | +0.31(+0.56%) |
Aug 30, 2023 | 55.06 | 55.21 | 54.95 | 55.10 | 501,168 | +0.00(+0.00%) |
Aug 29, 2023 | 54.25 | 55.14 | 54.25 | 55.10 | 62,201 | +0.67(+1.23%) |
Aug 28, 2023 | 54.28 | 54.49 | 54.28 | 54.43 | 43,806 | +0.53(+0.99%) |
Aug 25, 2023 | 53.90 | 54.00 | 53.49 | 53.90 | 60,324 | +0.28(+0.52%) |
Aug 24, 2023 | 53.99 | 54.08 | 53.59 | 53.62 | 47,042 | -0.67(-1.23%) |
Aug 23, 2023 | 53.98 | 54.44 | 53.98 | 54.29 | 54,060 | +0.76(+1.41%) |
Aug 22, 2023 | 53.80 | 53.80 | 53.47 | 53.53 | 114,280 | +0.13(+0.24%) |
Aug 21, 2023 | 53.34 | 53.52 | 53.15 | 53.40 | 49,169 | +0.02(+0.04%) |
Aug 18, 2023 | 53.17 | 53.54 | 53.16 | 53.38 | 36,795 | +0.02(+0.04%) |
Aug 17, 2023 | 53.85 | 53.92 | 53.33 | 53.37 | 42,489 | -0.24(-0.45%) |
Aug 16, 2023 | 53.85 | 54.07 | 53.60 | 53.61 | 110,619 | -0.65(-1.20%) |
Aug 15, 2023 | 54.57 | 54.57 | 54.14 | 54.26 | 153,610 | -0.63(-1.15%) |
Aug 14, 2023 | 54.68 | 54.97 | 54.60 | 54.89 | 47,976 | -0.46(-0.82%) |
Aug 11, 2023 | 55.42 | 55.61 | 55.29 | 55.34 | 71,331 | -0.24(-0.44%) |
Aug 10, 2023 | 55.94 | 56.21 | 55.54 | 55.58 | 61,791 | +0.23(+0.42%) |
Aug 09, 2023 | 55.60 | 55.62 | 55.27 | 55.35 | 52,928 | -0.24(-0.44%) |
Aug 08, 2023 | 55.46 | 55.69 | 55.33 | 55.59 | 36,656 | -0.60(-1.07%) |
Aug 07, 2023 | 56.21 | 56.21 | 55.92 | 56.19 | 23,907 | +0.39(+0.69%) |
Aug 04, 2023 | 56.02 | 56.26 | 55.73 | 55.81 | 50,643 | +0.36(+0.65%) |
Aug 03, 2023 | 55.15 | 55.54 | 55.15 | 55.45 | 59,638 | -0.12(-0.21%) |
Aug 02, 2023 | 55.98 | 56.02 | 55.53 | 55.56 | 239,287 | -1.08(-1.92%) |