Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 46.46 | 47.14 | 46.40 | 47.00 | 41,141 | +0.41(+0.88%) |
Oct 30, 2023 | 46.91 | 47.12 | 46.06 | 46.59 | 82,970 | -0.05(-0.11%) |
Oct 27, 2023 | 47.78 | 47.78 | 46.46 | 46.64 | 86,015 | -0.60(-1.27%) |
Oct 26, 2023 | 47.79 | 48.10 | 47.12 | 47.24 | 119,460 | -0.57(-1.19%) |
Oct 25, 2023 | 48.84 | 48.84 | 47.79 | 47.81 | 49,776 | -1.33(-2.71%) |
Oct 24, 2023 | 49.12 | 49.60 | 48.94 | 49.14 | 66,838 | +0.30(+0.60%) |
Oct 23, 2023 | 48.62 | 49.57 | 48.17 | 48.84 | 97,305 | -0.22(-0.44%) |
Oct 20, 2023 | 49.69 | 49.76 | 48.97 | 49.06 | 69,650 | -0.82(-1.64%) |
Oct 19, 2023 | 50.98 | 50.98 | 49.74 | 49.88 | 91,207 | -1.34(-2.62%) |
Oct 18, 2023 | 52.01 | 52.05 | 51.20 | 51.22 | 50,121 | -1.32(-2.51%) |
Oct 17, 2023 | 51.45 | 52.91 | 51.40 | 52.54 | 47,641 | +0.53(+1.02%) |
Oct 16, 2023 | 51.29 | 52.15 | 51.15 | 52.01 | 39,373 | +0.77(+1.50%) |
Oct 13, 2023 | 52.07 | 52.07 | 51.10 | 51.24 | 65,768 | -0.62(-1.20%) |
Oct 12, 2023 | 53.08 | 53.35 | 51.55 | 51.86 | 54,141 | -1.26(-2.37%) |
Oct 11, 2023 | 53.91 | 53.91 | 52.73 | 53.12 | 58,268 | -0.29(-0.54%) |
Oct 10, 2023 | 52.83 | 53.97 | 52.83 | 53.41 | 78,635 | +0.79(+1.50%) |
Oct 09, 2023 | 51.73 | 52.79 | 51.62 | 52.62 | 59,502 | +0.54(+1.04%) |
Oct 06, 2023 | 50.90 | 52.31 | 50.79 | 52.08 | 52,858 | +0.67(+1.30%) |
Oct 05, 2023 | 51.65 | 51.87 | 51.06 | 51.41 | 55,726 | -0.37(-0.71%) |
Oct 04, 2023 | 51.03 | 51.88 | 50.73 | 51.78 | 69,787 | +0.91(+1.79%) |
Oct 03, 2023 | 51.70 | 51.91 | 50.73 | 50.87 | 77,901 | -1.26(-2.42%) |
Oct 02, 2023 | 52.42 | 52.73 | 51.83 | 52.13 | 101,234 | -0.33(-0.63%) |
Sep 29, 2023 | 52.56 | 53.04 | 52.33 | 52.46 | 40,729 | +0.52(+1.00%) |
Sep 28, 2023 | 50.98 | 52.27 | 50.98 | 51.94 | 61,663 | +0.88(+1.72%) |
Sep 27, 2023 | 51.03 | 51.42 | 50.54 | 51.06 | 75,128 | +0.19(+0.37%) |
Sep 26, 2023 | 51.14 | 51.65 | 50.82 | 50.87 | 49,878 | -0.74(-1.43%) |
Sep 25, 2023 | 51.30 | 51.71 | 51.45 | 51.61 | 94,060 | -0.04(-0.08%) |
Sep 22, 2023 | 52.35 | 52.46 | 51.60 | 51.65 | 52,449 | -0.39(-0.75%) |
Sep 21, 2023 | 52.73 | 52.84 | 52.04 | 52.04 | 92,295 | -1.49(-2.78%) |
Sep 20, 2023 | 54.41 | 54.76 | 53.47 | 53.53 | 72,411 | -0.66(-1.22%) |
Sep 19, 2023 | 54.14 | 54.49 | 53.84 | 54.19 | 42,513 | -0.16(-0.29%) |
Sep 18, 2023 | 54.10 | 54.72 | 53.90 | 54.35 | 104,723 | -0.09(-0.17%) |
Sep 15, 2023 | 55.04 | 55.15 | 54.21 | 54.44 | 55,380 | -0.68(-1.23%) |
Sep 14, 2023 | 54.97 | 55.34 | 54.73 | 55.12 | 42,111 | +0.42(+0.77%) |
Sep 13, 2023 | 54.84 | 55.00 | 54.44 | 54.70 | 49,846 | -0.10(-0.18%) |
Sep 12, 2023 | 55.10 | 55.76 | 54.80 | 54.80 | 59,479 | -0.76(-1.37%) |
Sep 11, 2023 | 55.24 | 55.69 | 54.91 | 55.56 | 76,036 | +1.08(+1.98%) |
Sep 08, 2023 | 54.62 | 54.91 | 54.25 | 54.48 | 55,707 | -0.09(-0.16%) |
Sep 07, 2023 | 54.24 | 54.61 | 53.72 | 54.57 | 57,675 | -0.35(-0.64%) |
Sep 06, 2023 | 55.18 | 55.58 | 54.61 | 54.92 | 61,198 | -0.08(-0.15%) |
Sep 05, 2023 | 55.03 | 55.16 | 54.59 | 55.00 | 63,135 | -0.19(-0.34%) |
Sep 01, 2023 | 55.96 | 56.18 | 54.97 | 55.19 | 151,310 | -0.34(-0.61%) |
Aug 31, 2023 | 55.42 | 56.04 | 55.39 | 55.53 | 71,210 | +0.30(+0.54%) |
Aug 30, 2023 | 55.06 | 55.55 | 54.67 | 55.23 | 50,064 | +0.16(+0.29%) |
Aug 29, 2023 | 53.48 | 55.07 | 53.19 | 55.07 | 95,018 | +1.59(+2.97%) |
Aug 28, 2023 | 53.14 | 53.60 | 53.09 | 53.48 | 55,813 | +0.93(+1.77%) |
Aug 25, 2023 | 52.48 | 53.04 | 51.91 | 52.55 | 65,090 | +0.25(+0.48%) |
Aug 24, 2023 | 54.36 | 54.37 | 52.30 | 52.30 | 74,629 | -1.65(-3.06%) |
Aug 23, 2023 | 53.01 | 54.25 | 53.01 | 53.95 | 63,520 | +0.92(+1.73%) |
Aug 22, 2023 | 53.77 | 53.78 | 52.57 | 53.03 | 91,394 | +0.01(+0.02%) |
Aug 21, 2023 | 52.26 | 53.12 | 52.16 | 53.02 | 317,861 | +1.05(+2.02%) |
Aug 18, 2023 | 51.27 | 52.23 | 51.25 | 51.97 | 94,796 | -0.02(-0.04%) |
Aug 17, 2023 | 52.89 | 52.89 | 51.98 | 51.99 | 121,750 | -0.75(-1.42%) |
Aug 16, 2023 | 53.28 | 53.84 | 52.73 | 52.74 | 108,176 | -1.00(-1.86%) |
Aug 15, 2023 | 54.68 | 54.83 | 53.74 | 53.74 | 148,587 | -1.14(-2.08%) |
Aug 14, 2023 | 54.11 | 54.96 | 53.95 | 54.88 | 79,575 | +0.41(+0.75%) |
Aug 11, 2023 | 55.18 | 55.18 | 54.29 | 54.47 | 169,131 | -0.64(-1.16%) |
Aug 10, 2023 | 55.38 | 56.11 | 54.77 | 55.11 | 115,215 | +0.15(+0.27%) |
Aug 09, 2023 | 56.24 | 56.24 | 54.65 | 54.96 | 234,308 | -1.08(-1.93%) |
Aug 08, 2023 | 55.49 | 56.11 | 54.96 | 56.04 | 119,751 | -0.23(-0.41%) |
Aug 07, 2023 | 56.47 | 56.47 | 55.39 | 56.27 | 153,734 | -0.15(-0.27%) |
Aug 04, 2023 | 56.76 | 57.38 | 56.29 | 56.42 | 77,763 | +0.10(+0.18%) |
Aug 03, 2023 | 56.27 | 56.60 | 55.89 | 56.32 | 95,298 | -0.39(-0.69%) |
Aug 02, 2023 | 57.36 | 57.36 | 56.23 | 56.71 | 112,449 | -1.66(-2.84%) |