Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 50.51 | 51.02 | 49.80 | 50.03 | 1,104,983 | -0.60(-1.18%) |
Oct 30, 2023 | 51.68 | 51.98 | 50.23 | 50.63 | 1,056,353 | -0.86(-1.68%) |
Oct 27, 2023 | 50.83 | 51.59 | 50.20 | 51.49 | 988,260 | +0.64(+1.25%) |
Oct 26, 2023 | 51.70 | 53.85 | 50.71 | 50.85 | 2,287,628 | -5.90(-10.40%) |
Oct 25, 2023 | 57.14 | 57.63 | 56.60 | 56.76 | 916,677 | -0.23(-0.40%) |
Oct 24, 2023 | 56.83 | 57.10 | 56.01 | 56.99 | 777,473 | +0.78(+1.39%) |
Oct 23, 2023 | 56.34 | 57.15 | 56.15 | 56.20 | 848,528 | -0.39(-0.68%) |
Oct 20, 2023 | 57.59 | 57.93 | 56.54 | 56.59 | 719,139 | -1.02(-1.77%) |
Oct 19, 2023 | 58.67 | 59.20 | 57.36 | 57.61 | 650,960 | -1.00(-1.71%) |
Oct 18, 2023 | 59.75 | 59.75 | 58.52 | 58.61 | 408,773 | -1.49(-2.48%) |
Oct 17, 2023 | 58.64 | 60.21 | 58.64 | 60.10 | 609,260 | +1.12(+1.90%) |
Oct 16, 2023 | 59.22 | 59.60 | 58.66 | 58.98 | 487,229 | +0.86(+1.49%) |
Oct 13, 2023 | 59.33 | 59.46 | 57.99 | 58.12 | 447,449 | -0.88(-1.50%) |
Oct 12, 2023 | 59.82 | 59.82 | 58.13 | 59.00 | 462,034 | -0.72(-1.21%) |
Oct 11, 2023 | 59.49 | 59.81 | 59.07 | 59.73 | 423,052 | +0.29(+0.48%) |
Oct 10, 2023 | 59.82 | 59.98 | 59.35 | 59.44 | 427,191 | +0.05(+0.08%) |
Oct 09, 2023 | 58.85 | 59.59 | 58.67 | 59.39 | 370,475 | +0.55(+0.93%) |
Oct 06, 2023 | 58.36 | 59.33 | 57.99 | 58.84 | 343,622 | +0.53(+0.90%) |
Oct 05, 2023 | 58.33 | 59.02 | 57.88 | 58.32 | 432,028 | -0.17(-0.29%) |
Oct 04, 2023 | 57.25 | 58.52 | 57.23 | 58.49 | 465,499 | +0.95(+1.66%) |
Oct 03, 2023 | 57.77 | 58.30 | 57.19 | 57.53 | 494,198 | -0.30(-0.51%) |
Oct 02, 2023 | 58.51 | 58.80 | 57.79 | 57.83 | 530,330 | -0.77(-1.32%) |
Sep 29, 2023 | 59.73 | 59.95 | 58.16 | 58.60 | 548,920 | -0.92(-1.55%) |
Sep 28, 2023 | 58.93 | 59.98 | 58.93 | 59.53 | 617,206 | +0.74(+1.27%) |
Sep 27, 2023 | 58.55 | 58.87 | 58.17 | 58.78 | 334,778 | +0.63(+1.09%) |
Sep 26, 2023 | 58.95 | 59.32 | 57.97 | 58.15 | 549,311 | -0.82(-1.40%) |
Sep 25, 2023 | 58.42 | 59.27 | 58.82 | 58.97 | 367,872 | +0.31(+0.52%) |
Sep 22, 2023 | 58.63 | 59.41 | 58.57 | 58.66 | 452,502 | -0.06(-0.10%) |
Sep 21, 2023 | 59.57 | 59.62 | 58.43 | 58.72 | 371,924 | -1.08(-1.81%) |
Sep 20, 2023 | 59.97 | 60.69 | 59.62 | 59.80 | 502,264 | +0.03(+0.05%) |
Sep 19, 2023 | 59.71 | 60.80 | 59.68 | 59.78 | 645,269 | +0.13(+0.22%) |
Sep 18, 2023 | 58.94 | 59.88 | 58.93 | 59.65 | 446,241 | +0.81(+1.38%) |
Sep 15, 2023 | 59.19 | 59.25 | 58.49 | 58.83 | 1,089,515 | -0.56(-0.94%) |
Sep 14, 2023 | 58.86 | 59.73 | 58.75 | 59.39 | 447,407 | +1.06(+1.82%) |
Sep 13, 2023 | 59.04 | 59.22 | 57.71 | 58.33 | 531,296 | -0.70(-1.19%) |
Sep 12, 2023 | 59.32 | 59.77 | 58.74 | 59.03 | 517,031 | -0.54(-0.90%) |
Sep 11, 2023 | 59.45 | 59.76 | 59.27 | 59.57 | 464,970 | +0.48(+0.81%) |
Sep 08, 2023 | 57.95 | 59.19 | 57.81 | 59.09 | 547,427 | +1.09(+1.88%) |
Sep 07, 2023 | 58.84 | 59.04 | 57.40 | 58.00 | 922,596 | -1.09(-1.85%) |
Sep 06, 2023 | 58.94 | 59.58 | 58.72 | 59.09 | 461,761 | -0.09(-0.15%) |
Sep 05, 2023 | 60.64 | 61.06 | 59.14 | 59.18 | 687,854 | -1.32(-2.18%) |
Sep 01, 2023 | 60.32 | 60.93 | 60.32 | 60.50 | 604,058 | +0.52(+0.86%) |
Aug 31, 2023 | 59.85 | 60.38 | 59.64 | 59.98 | 728,492 | +0.35(+0.58%) |
Aug 30, 2023 | 59.55 | 60.20 | 59.36 | 59.64 | 975,531 | +0.23(+0.38%) |
Aug 29, 2023 | 58.76 | 59.50 | 58.26 | 59.41 | 737,617 | +0.55(+0.93%) |
Aug 28, 2023 | 58.52 | 59.16 | 58.45 | 58.86 | 411,694 | +0.63(+1.09%) |
Aug 25, 2023 | 58.52 | 58.60 | 57.65 | 58.23 | 401,486 | +0.07(+0.12%) |
Aug 24, 2023 | 58.39 | 59.04 | 58.12 | 58.16 | 373,245 | -0.64(-1.10%) |
Aug 23, 2023 | 58.54 | 58.94 | 58.15 | 58.80 | 503,544 | +0.29(+0.49%) |
Aug 22, 2023 | 58.46 | 58.74 | 58.01 | 58.52 | 525,126 | +0.14(+0.24%) |
Aug 21, 2023 | 58.50 | 58.75 | 57.95 | 58.38 | 411,380 | +0.20(+0.34%) |
Aug 18, 2023 | 57.37 | 58.36 | 57.37 | 58.18 | 492,770 | +0.59(+1.02%) |
Aug 17, 2023 | 58.40 | 58.60 | 57.41 | 57.59 | 400,391 | -0.61(-1.04%) |
Aug 16, 2023 | 58.95 | 59.51 | 58.03 | 58.20 | 857,620 | -0.85(-1.45%) |
Aug 15, 2023 | 58.72 | 59.30 | 58.43 | 59.05 | 1,241,556 | -0.24(-0.40%) |
Aug 14, 2023 | 58.70 | 59.33 | 58.35 | 59.29 | 714,718 | +0.71(+1.22%) |
Aug 11, 2023 | 58.26 | 58.88 | 58.09 | 58.57 | 519,617 | +0.53(+0.91%) |
Aug 10, 2023 | 58.14 | 58.59 | 57.56 | 58.05 | 405,797 | -0.15(-0.25%) |
Aug 09, 2023 | 58.55 | 58.88 | 58.12 | 58.20 | 406,477 | -0.14(-0.24%) |
Aug 08, 2023 | 57.72 | 58.71 | 57.43 | 58.34 | 537,288 | +0.04(+0.07%) |
Aug 07, 2023 | 57.80 | 58.78 | 57.80 | 58.30 | 879,680 | +0.78(+1.36%) |
Aug 04, 2023 | 57.95 | 58.32 | 57.33 | 57.51 | 714,588 | -0.64(-1.10%) |
Aug 03, 2023 | 58.44 | 58.70 | 57.56 | 58.16 | 534,434 | -0.66(-1.13%) |
Aug 02, 2023 | 58.70 | 59.10 | 58.09 | 58.82 | 706,366 | -0.17(-0.28%) |