Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 55.62 | 56.65 | 54.53 | 55.46 | 833,008 | -0.14(-0.25%) |
Oct 30, 2023 | 57.05 | 57.49 | 54.71 | 55.60 | 1,053,154 | -1.41(-2.48%) |
Oct 27, 2023 | 55.42 | 57.03 | 55.03 | 57.02 | 1,375,287 | +2.84(+5.23%) |
Oct 26, 2023 | 54.71 | 54.96 | 53.74 | 54.18 | 931,215 | -0.83(-1.51%) |
Oct 25, 2023 | 55.79 | 56.50 | 54.68 | 55.01 | 777,624 | -0.82(-1.47%) |
Oct 24, 2023 | 55.78 | 56.58 | 55.42 | 55.83 | 1,224,202 | +1.44(+2.65%) |
Oct 23, 2023 | 54.10 | 54.98 | 53.69 | 54.39 | 730,593 | +0.16(+0.29%) |
Oct 20, 2023 | 55.35 | 55.35 | 54.07 | 54.23 | 795,465 | -1.12(-2.02%) |
Oct 19, 2023 | 55.11 | 55.70 | 54.69 | 55.35 | 641,330 | -0.15(-0.27%) |
Oct 18, 2023 | 55.91 | 56.34 | 55.33 | 55.49 | 674,759 | -0.41(-0.74%) |
Oct 17, 2023 | 55.44 | 56.85 | 55.44 | 55.91 | 775,052 | +0.50(+0.91%) |
Oct 16, 2023 | 55.63 | 56.10 | 54.66 | 55.41 | 731,223 | +0.09(+0.16%) |
Oct 13, 2023 | 54.33 | 56.10 | 54.22 | 55.32 | 1,684,442 | +1.75(+3.26%) |
Oct 12, 2023 | 53.52 | 54.05 | 53.12 | 53.57 | 954,309 | +0.90(+1.71%) |
Oct 11, 2023 | 51.43 | 52.85 | 51.38 | 52.67 | 823,729 | +0.61(+1.18%) |
Oct 10, 2023 | 52.97 | 53.09 | 51.98 | 52.06 | 1,089,350 | -0.94(-1.77%) |
Oct 09, 2023 | 51.72 | 53.35 | 51.56 | 53.00 | 1,273,156 | +2.25(+4.44%) |
Oct 06, 2023 | 49.56 | 51.22 | 49.35 | 50.74 | 800,346 | +0.12(+0.23%) |
Oct 05, 2023 | 48.89 | 50.89 | 48.51 | 50.62 | 1,063,364 | +2.37(+4.91%) |
Oct 04, 2023 | 49.62 | 50.01 | 47.30 | 48.25 | 1,957,674 | -2.34(-4.63%) |
Oct 03, 2023 | 50.39 | 51.13 | 49.34 | 50.59 | 849,100 | -0.21(-0.41%) |
Oct 02, 2023 | 53.58 | 53.62 | 50.23 | 50.80 | 1,161,424 | -2.66(-4.97%) |
Sep 29, 2023 | 54.33 | 54.33 | 53.00 | 53.46 | 1,474,923 | -0.21(-0.39%) |
Sep 28, 2023 | 52.91 | 54.07 | 52.29 | 53.67 | 1,029,346 | -0.21(-0.38%) |
Sep 27, 2023 | 54.08 | 54.50 | 53.45 | 53.87 | 994,643 | +0.21(+0.39%) |
Sep 26, 2023 | 52.08 | 54.52 | 52.08 | 53.67 | 1,400,401 | +1.11(+2.11%) |
Sep 25, 2023 | 51.76 | 52.89 | 52.42 | 52.56 | 1,326,402 | +0.74(+1.43%) |
Sep 22, 2023 | 52.06 | 52.90 | 51.56 | 51.82 | 1,372,134 | +0.08(+0.15%) |
Sep 21, 2023 | 51.19 | 52.62 | 50.71 | 51.74 | 1,389,076 | +1.29(+2.57%) |
Sep 20, 2023 | 51.44 | 51.97 | 50.43 | 50.45 | 1,197,626 | -0.81(-1.58%) |
Sep 19, 2023 | 53.70 | 53.97 | 51.24 | 51.26 | 1,088,833 | -1.94(-3.64%) |
Sep 18, 2023 | 52.11 | 53.65 | 52.07 | 53.19 | 883,242 | +1.38(+2.67%) |
Sep 15, 2023 | 52.13 | 52.61 | 51.76 | 51.81 | 1,594,036 | -0.42(-0.81%) |
Sep 14, 2023 | 51.21 | 53.23 | 51.19 | 52.23 | 1,490,373 | +1.85(+3.67%) |
Sep 13, 2023 | 50.89 | 51.66 | 50.03 | 50.39 | 916,717 | -0.33(-0.64%) |
Sep 12, 2023 | 50.56 | 50.96 | 49.84 | 50.71 | 786,599 | +0.65(+1.30%) |
Sep 11, 2023 | 51.07 | 51.24 | 49.41 | 50.06 | 901,321 | -0.79(-1.55%) |
Sep 08, 2023 | 48.13 | 51.06 | 48.13 | 50.85 | 1,253,533 | +2.68(+5.56%) |
Sep 07, 2023 | 47.72 | 48.39 | 47.38 | 48.17 | 645,961 | +0.29(+0.60%) |
Sep 06, 2023 | 48.30 | 48.65 | 47.32 | 47.89 | 1,038,936 | +0.06(+0.12%) |
Sep 05, 2023 | 48.70 | 48.70 | 47.31 | 47.83 | 1,449,621 | -1.83(-3.68%) |
Sep 01, 2023 | 50.58 | 50.87 | 49.45 | 49.66 | 961,209 | -0.24(-0.48%) |
Aug 31, 2023 | 51.37 | 51.37 | 49.78 | 49.89 | 792,774 | -1.55(-3.01%) |
Aug 30, 2023 | 50.80 | 51.79 | 50.65 | 51.44 | 773,471 | +0.33(+0.64%) |
Aug 29, 2023 | 50.61 | 51.32 | 50.23 | 51.12 | 881,526 | +0.87(+1.73%) |
Aug 28, 2023 | 49.89 | 50.95 | 49.84 | 50.25 | 910,985 | +0.59(+1.19%) |
Aug 25, 2023 | 50.27 | 50.58 | 49.21 | 49.66 | 939,717 | -0.54(-1.08%) |
Aug 24, 2023 | 50.58 | 51.14 | 50.17 | 50.20 | 494,541 | -0.38(-0.74%) |
Aug 23, 2023 | 50.63 | 50.76 | 49.49 | 50.58 | 976,016 | -0.51(-1.01%) |
Aug 22, 2023 | 51.34 | 51.90 | 51.08 | 51.09 | 724,401 | -0.17(-0.33%) |
Aug 21, 2023 | 52.09 | 52.53 | 51.13 | 51.26 | 838,278 | -0.45(-0.88%) |
Aug 18, 2023 | 50.13 | 52.00 | 49.94 | 51.71 | 1,015,892 | +0.70(+1.37%) |
Aug 17, 2023 | 51.27 | 51.99 | 50.34 | 51.01 | 1,204,591 | +0.46(+0.92%) |
Aug 16, 2023 | 50.39 | 51.54 | 50.38 | 50.55 | 1,713,808 | +0.62(+1.25%) |
Aug 15, 2023 | 48.95 | 50.18 | 48.88 | 49.92 | 1,219,118 | +0.51(+1.04%) |
Aug 14, 2023 | 49.46 | 49.59 | 48.24 | 49.41 | 933,462 | -0.32(-0.64%) |
Aug 11, 2023 | 48.90 | 49.91 | 48.65 | 49.73 | 976,956 | +0.63(+1.28%) |
Aug 10, 2023 | 49.61 | 49.96 | 48.94 | 49.10 | 798,428 | -0.13(-0.26%) |
Aug 09, 2023 | 48.30 | 50.02 | 48.30 | 49.22 | 981,025 | +1.22(+2.54%) |
Aug 08, 2023 | 48.26 | 48.44 | 47.25 | 48.01 | 1,098,080 | -1.08(-2.20%) |
Aug 07, 2023 | 48.79 | 49.30 | 48.23 | 49.09 | 1,327,213 | +0.29(+0.60%) |
Aug 04, 2023 | 49.46 | 49.69 | 48.32 | 48.79 | 1,278,246 | -0.26(-0.52%) |
Aug 03, 2023 | 48.36 | 49.46 | 47.30 | 49.05 | 1,784,869 | +0.85(+1.75%) |
Aug 02, 2023 | 45.71 | 49.40 | 45.58 | 48.20 | 2,638,057 | +1.60(+3.44%) |