Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 52.17 | 52.58 | 52.13 | 52.57 | 42,440 | +0.30(+0.57%) |
Oct 30, 2023 | 52.14 | 52.32 | 51.98 | 52.27 | 57,689 | +0.47(+0.90%) |
Oct 27, 2023 | 52.08 | 52.12 | 51.77 | 51.81 | 62,407 | -0.26(-0.51%) |
Oct 26, 2023 | 52.43 | 52.43 | 51.94 | 52.07 | 36,006 | -0.17(-0.33%) |
Oct 25, 2023 | 52.58 | 52.69 | 52.23 | 52.24 | 34,816 | -0.63(-1.19%) |
Oct 24, 2023 | 52.87 | 53.01 | 52.63 | 52.88 | 32,694 | +0.54(+1.03%) |
Oct 23, 2023 | 51.85 | 52.67 | 51.85 | 52.33 | 34,630 | +0.20(+0.38%) |
Oct 20, 2023 | 52.43 | 52.58 | 52.14 | 52.14 | 42,743 | -0.35(-0.66%) |
Oct 19, 2023 | 52.76 | 53.08 | 52.42 | 52.48 | 30,239 | -0.22(-0.41%) |
Oct 18, 2023 | 53.00 | 53.14 | 52.70 | 52.70 | 123,504 | -0.45(-0.84%) |
Oct 17, 2023 | 52.97 | 53.45 | 52.97 | 53.15 | 38,684 | -0.25(-0.46%) |
Oct 16, 2023 | 52.89 | 53.43 | 52.89 | 53.40 | 31,100 | +0.62(+1.17%) |
Oct 13, 2023 | 53.20 | 53.32 | 52.77 | 52.78 | 131,916 | -0.15(-0.28%) |
Oct 12, 2023 | 53.59 | 53.59 | 52.85 | 52.93 | 52,788 | -0.38(-0.71%) |
Oct 11, 2023 | 53.28 | 53.43 | 53.06 | 53.31 | 115,442 | -0.05(-0.09%) |
Oct 10, 2023 | 53.20 | 53.53 | 53.06 | 53.36 | 79,564 | +0.37(+0.69%) |
Oct 09, 2023 | 52.83 | 53.18 | 52.71 | 52.99 | 29,166 | -0.10(-0.19%) |
Oct 06, 2023 | 52.24 | 53.14 | 52.24 | 53.09 | 29,176 | +0.55(+1.04%) |
Oct 05, 2023 | 52.56 | 52.75 | 52.37 | 52.54 | 40,613 | +0.08(+0.15%) |
Oct 04, 2023 | 52.40 | 52.63 | 52.16 | 52.46 | 53,314 | +0.09(+0.17%) |
Oct 03, 2023 | 52.68 | 52.76 | 52.11 | 52.37 | 50,120 | -0.29(-0.55%) |
Oct 02, 2023 | 52.63 | 53.00 | 52.47 | 52.66 | 210,206 | -0.10(-0.19%) |
Sep 29, 2023 | 53.22 | 53.23 | 52.58 | 52.76 | 97,100 | -0.07(-0.13%) |
Sep 28, 2023 | 52.78 | 53.18 | 52.52 | 52.83 | 56,076 | +0.24(+0.45%) |
Sep 27, 2023 | 52.78 | 52.86 | 52.47 | 52.59 | 48,122 | +0.03(+0.06%) |
Sep 26, 2023 | 52.55 | 52.78 | 52.30 | 52.56 | 76,375 | -0.11(-0.21%) |
Sep 25, 2023 | 52.40 | 52.87 | 52.61 | 52.67 | 33,216 | +0.26(+0.49%) |
Sep 22, 2023 | 52.60 | 52.90 | 52.41 | 52.41 | 133,525 | -0.04(-0.08%) |
Sep 21, 2023 | 52.82 | 52.82 | 52.41 | 52.46 | 30,233 | -0.45(-0.84%) |
Sep 20, 2023 | 53.67 | 53.67 | 52.90 | 52.90 | 36,017 | -0.47(-0.89%) |
Sep 19, 2023 | 53.34 | 53.47 | 53.00 | 53.38 | 180,670 | +0.21(+0.39%) |
Sep 18, 2023 | 52.90 | 53.51 | 52.90 | 53.17 | 27,320 | +0.29(+0.54%) |
Sep 15, 2023 | 53.48 | 53.48 | 52.88 | 52.88 | 28,986 | -0.89(-1.66%) |
Sep 14, 2023 | 53.82 | 53.83 | 53.54 | 53.77 | 72,951 | +0.14(+0.26%) |
Sep 13, 2023 | 53.88 | 53.88 | 53.38 | 53.63 | 25,332 | -0.02(-0.04%) |
Sep 12, 2023 | 53.75 | 53.85 | 53.43 | 53.65 | 38,323 | -0.29(-0.53%) |
Sep 11, 2023 | 53.78 | 53.95 | 53.46 | 53.94 | 55,695 | +0.52(+0.98%) |
Sep 08, 2023 | 53.20 | 53.58 | 52.83 | 53.42 | 96,759 | +0.35(+0.65%) |
Sep 07, 2023 | 52.58 | 53.28 | 52.50 | 53.07 | 143,140 | -0.16(-0.30%) |
Sep 06, 2023 | 53.15 | 53.39 | 52.80 | 53.23 | 62,699 | +0.14(+0.26%) |
Sep 05, 2023 | 53.46 | 53.46 | 53.01 | 53.09 | 96,976 | -0.15(-0.29%) |
Sep 01, 2023 | 53.37 | 53.61 | 53.02 | 53.24 | 44,304 | +0.23(+0.44%) |
Aug 31, 2023 | 53.20 | 53.38 | 52.94 | 53.01 | 65,533 | +0.01(+0.02%) |
Aug 30, 2023 | 52.98 | 53.31 | 52.97 | 53.00 | 22,556 | -0.08(-0.15%) |
Aug 29, 2023 | 52.38 | 53.08 | 52.06 | 53.08 | 36,577 | +0.79(+1.51%) |
Aug 28, 2023 | 52.49 | 52.63 | 52.22 | 52.29 | 16,592 | +0.08(+0.15%) |
Aug 25, 2023 | 52.58 | 52.58 | 52.11 | 52.21 | 47,183 | -0.33(-0.62%) |
Aug 24, 2023 | 52.69 | 52.69 | 52.38 | 52.54 | 17,508 | -0.19(-0.36%) |
Aug 23, 2023 | 52.54 | 52.72 | 52.46 | 52.72 | 68,122 | +0.21(+0.40%) |
Aug 22, 2023 | 52.67 | 52.69 | 52.32 | 52.52 | 62,871 | -0.10(-0.19%) |
Aug 21, 2023 | 53.26 | 53.26 | 52.24 | 52.62 | 89,906 | +0.05(+0.09%) |
Aug 18, 2023 | 51.99 | 52.61 | 51.99 | 52.57 | 52,885 | +0.15(+0.28%) |
Aug 17, 2023 | 53.05 | 53.05 | 52.32 | 52.42 | 43,352 | -0.33(-0.62%) |
Aug 16, 2023 | 52.76 | 53.06 | 52.53 | 52.74 | 24,419 | +0.07(+0.13%) |
Aug 15, 2023 | 52.93 | 52.98 | 52.67 | 52.67 | 19,120 | -0.52(-0.99%) |
Aug 14, 2023 | 52.90 | 53.22 | 52.90 | 53.20 | 19,059 | +0.09(+0.17%) |
Aug 11, 2023 | 52.83 | 53.15 | 52.83 | 53.11 | 51,577 | -0.10(-0.19%) |
Aug 10, 2023 | 53.39 | 53.61 | 52.84 | 53.21 | 71,486 | +0.20(+0.37%) |
Aug 09, 2023 | 53.28 | 53.43 | 53.01 | 53.01 | 27,581 | -0.39(-0.72%) |
Aug 08, 2023 | 53.11 | 53.44 | 53.11 | 53.40 | 40,417 | -0.35(-0.64%) |
Aug 07, 2023 | 53.35 | 53.74 | 53.20 | 53.74 | 31,250 | +0.46(+0.87%) |
Aug 04, 2023 | 53.40 | 53.62 | 53.11 | 53.28 | 52,275 | +0.13(+0.24%) |
Aug 03, 2023 | 53.12 | 53.44 | 53.01 | 53.15 | 51,494 | +0.05(+0.09%) |
Aug 02, 2023 | 53.18 | 53.49 | 53.07 | 53.10 | 99,361 | -0.18(-0.33%) |