Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 55.13 | 55.42 | 55.09 | 55.42 | 3,091 | +0.50(+0.91%) |
Oct 30, 2023 | 54.64 | 54.96 | 54.57 | 54.92 | 4,879 | +0.64(+1.18%) |
Oct 27, 2023 | 54.78 | 54.78 | 54.27 | 54.27 | 2,397 | -0.86(-1.56%) |
Oct 26, 2023 | 54.94 | 55.42 | 54.94 | 55.14 | 13,947 | -0.02(-0.03%) |
Oct 25, 2023 | 55.05 | 55.20 | 55.05 | 55.15 | 813 | -0.08(-0.14%) |
Oct 24, 2023 | 55.21 | 55.33 | 55.18 | 55.23 | 11,590 | +0.46(+0.85%) |
Oct 23, 2023 | 55.05 | 55.25 | 54.77 | 54.77 | 11,455 | -0.44(-0.79%) |
Oct 20, 2023 | 55.77 | 55.77 | 55.20 | 55.20 | 6,012 | -0.63(-1.13%) |
Oct 19, 2023 | 56.00 | 56.19 | 55.83 | 55.83 | 17,644 | -0.23(-0.41%) |
Oct 18, 2023 | 56.22 | 56.37 | 56.02 | 56.06 | 7,227 | -0.43(-0.75%) |
Oct 17, 2023 | 56.24 | 56.75 | 56.24 | 56.49 | 5,244 | +0.14(+0.24%) |
Oct 16, 2023 | 56.30 | 56.35 | 56.27 | 56.35 | 6,452 | +0.61(+1.10%) |
Oct 13, 2023 | 55.78 | 55.78 | 55.74 | 55.74 | 556 | +0.22(+0.39%) |
Oct 12, 2023 | 55.64 | 55.84 | 55.29 | 55.52 | 2,888 | -0.49(-0.88%) |
Oct 11, 2023 | 56.35 | 56.35 | 55.78 | 56.01 | 5,705 | -0.29(-0.52%) |
Oct 10, 2023 | 56.13 | 56.41 | 56.13 | 56.30 | 16,836 | +0.39(+0.70%) |
Oct 09, 2023 | 55.58 | 55.91 | 55.58 | 55.91 | 1,365 | +0.25(+0.44%) |
Oct 06, 2023 | 54.72 | 55.67 | 54.72 | 55.67 | 2,701 | +0.45(+0.81%) |
Oct 05, 2023 | 55.02 | 55.31 | 55.01 | 55.22 | 1,569 | -0.28(-0.50%) |
Oct 04, 2023 | 55.17 | 55.51 | 55.05 | 55.50 | 4,657 | +0.14(+0.26%) |
Oct 03, 2023 | 55.41 | 55.42 | 55.20 | 55.35 | 8,622 | -0.42(-0.75%) |
Oct 02, 2023 | 55.83 | 55.83 | 55.56 | 55.77 | 13,654 | -0.56(-0.99%) |
Sep 29, 2023 | 56.80 | 56.80 | 56.33 | 56.33 | 232 | -0.39(-0.68%) |
Sep 28, 2023 | 56.74 | 56.76 | 56.69 | 56.72 | 17,614 | +0.18(+0.32%) |
Sep 27, 2023 | 56.68 | 56.68 | 56.22 | 56.54 | 6,055 | -0.10(-0.17%) |
Sep 26, 2023 | 56.89 | 56.89 | 56.55 | 56.63 | 3,627 | -0.59(-1.03%) |
Sep 25, 2023 | 57.26 | 57.23 | 57.18 | 57.23 | 9,840 | +0.10(+0.17%) |
Sep 22, 2023 | 57.41 | 57.45 | 57.13 | 57.13 | 5,862 | -0.23(-0.41%) |
Sep 21, 2023 | 57.80 | 57.80 | 57.36 | 57.36 | 2,466 | -0.99(-1.70%) |
Sep 20, 2023 | 58.77 | 58.82 | 58.35 | 58.35 | 7,701 | -0.09(-0.16%) |
Sep 19, 2023 | 58.46 | 58.56 | 58.45 | 58.45 | 6,228 | -0.12(-0.20%) |
Sep 18, 2023 | 58.77 | 58.77 | 58.44 | 58.56 | 3,109 | +0.07(+0.12%) |
Sep 15, 2023 | 58.80 | 58.86 | 58.49 | 58.49 | 1,340 | -0.41(-0.69%) |
Sep 14, 2023 | 58.46 | 58.91 | 58.46 | 58.90 | 6,278 | +0.61(+1.04%) |
Sep 13, 2023 | 58.31 | 58.31 | 58.21 | 58.30 | 3,659 | -0.09(-0.15%) |
Sep 12, 2023 | 58.40 | 58.47 | 58.39 | 58.39 | 3,151 | +0.05(+0.09%) |
Sep 11, 2023 | 58.41 | 58.45 | 58.31 | 58.33 | 2,784 | +0.24(+0.41%) |
Sep 08, 2023 | 57.75 | 58.14 | 57.75 | 58.10 | 4,653 | +0.07(+0.11%) |
Sep 07, 2023 | 57.88 | 58.16 | 57.88 | 58.03 | 4,935 | +0.04(+0.07%) |
Sep 06, 2023 | 57.90 | 57.99 | 57.74 | 57.99 | 1,920 | -0.08(-0.13%) |
Sep 05, 2023 | 58.53 | 58.53 | 58.07 | 58.07 | 1,311 | -0.69(-1.18%) |
Sep 01, 2023 | 58.96 | 58.96 | 58.60 | 58.76 | 7,526 | +0.07(+0.12%) |
Aug 31, 2023 | 58.90 | 58.92 | 58.68 | 58.68 | 3,039 | -0.18(-0.31%) |
Aug 30, 2023 | 58.92 | 58.92 | 58.80 | 58.87 | 9,998 | +0.09(+0.16%) |
Aug 29, 2023 | 58.52 | 58.77 | 58.51 | 58.77 | 9,260 | +0.39(+0.67%) |
Aug 28, 2023 | 58.50 | 58.50 | 58.29 | 58.38 | 7,274 | +0.16(+0.27%) |
Aug 25, 2023 | 58.02 | 58.37 | 57.88 | 58.23 | 3,694 | +0.51(+0.89%) |
Aug 24, 2023 | 57.69 | 58.36 | 57.69 | 57.71 | 6,606 | -0.24(-0.41%) |
Aug 23, 2023 | 57.87 | 57.98 | 57.80 | 57.95 | 6,705 | +0.16(+0.27%) |
Aug 22, 2023 | 57.98 | 57.98 | 57.78 | 57.79 | 5,557 | -0.25(-0.44%) |
Aug 21, 2023 | 58.01 | 58.16 | 57.95 | 58.05 | 2,247 | -0.10(-0.17%) |
Aug 18, 2023 | 58.17 | 58.29 | 58.12 | 58.15 | 4,616 | -0.03(-0.05%) |
Aug 17, 2023 | 58.49 | 58.60 | 58.12 | 58.18 | 3,352 | -0.09(-0.16%) |
Aug 16, 2023 | 58.24 | 58.66 | 58.24 | 58.27 | 4,057 | -0.22(-0.38%) |
Aug 15, 2023 | 58.71 | 58.74 | 58.43 | 58.49 | 3,136 | -0.67(-1.13%) |
Aug 14, 2023 | 59.18 | 59.19 | 59.10 | 59.16 | 11,038 | -0.27(-0.46%) |
Aug 11, 2023 | 59.28 | 59.43 | 59.28 | 59.43 | 872 | +0.16(+0.27%) |
Aug 10, 2023 | 59.72 | 59.72 | 59.24 | 59.27 | 2,914 | -0.07(-0.12%) |
Aug 09, 2023 | 59.39 | 59.55 | 59.33 | 59.33 | 1,469 | +0.02(+0.04%) |
Aug 08, 2023 | 58.86 | 59.31 | 58.86 | 59.31 | 1,908 | -0.18(-0.31%) |
Aug 07, 2023 | 59.42 | 59.49 | 59.40 | 59.49 | 6,927 | +0.52(+0.87%) |
Aug 04, 2023 | 59.52 | 59.62 | 58.98 | 58.98 | 851 | -0.40(-0.67%) |
Aug 03, 2023 | 59.16 | 59.46 | 59.16 | 59.37 | 6,421 | -0.13(-0.22%) |
Aug 02, 2023 | 59.35 | 59.69 | 59.35 | 59.51 | 5,750 | -0.24(-0.40%) |