Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 46.14 | 46.45 | 45.68 | 46.33 | 145,731 | +0.25(+0.54%) |
Oct 30, 2023 | 46.34 | 46.54 | 45.62 | 46.08 | 200,428 | +0.22(+0.48%) |
Oct 27, 2023 | 46.74 | 47.59 | 45.70 | 45.86 | 190,293 | -0.86(-1.85%) |
Oct 26, 2023 | 48.28 | 49.21 | 46.22 | 46.72 | 407,040 | -1.56(-3.23%) |
Oct 25, 2023 | 48.69 | 48.92 | 47.91 | 48.28 | 382,715 | -0.88(-1.80%) |
Oct 24, 2023 | 48.07 | 49.19 | 47.75 | 49.17 | 335,739 | +0.87(+1.81%) |
Oct 23, 2023 | 48.57 | 48.91 | 48.18 | 48.29 | 184,237 | -0.40(-0.82%) |
Oct 20, 2023 | 49.38 | 49.62 | 48.63 | 48.69 | 264,085 | -0.59(-1.19%) |
Oct 19, 2023 | 49.61 | 50.41 | 49.15 | 49.28 | 172,633 | -0.61(-1.21%) |
Oct 18, 2023 | 50.57 | 50.86 | 49.58 | 49.88 | 215,422 | -1.18(-2.31%) |
Oct 17, 2023 | 50.41 | 51.42 | 50.41 | 51.06 | 241,464 | +0.17(+0.33%) |
Oct 16, 2023 | 50.66 | 51.65 | 50.44 | 50.90 | 197,791 | +0.36(+0.71%) |
Oct 13, 2023 | 51.02 | 51.64 | 50.16 | 50.54 | 384,324 | -0.53(-1.03%) |
Oct 12, 2023 | 52.44 | 52.44 | 50.81 | 51.06 | 212,146 | -1.40(-2.67%) |
Oct 11, 2023 | 53.21 | 53.64 | 51.98 | 52.47 | 163,434 | -0.58(-1.09%) |
Oct 10, 2023 | 53.35 | 54.46 | 53.02 | 53.04 | 157,524 | -0.31(-0.58%) |
Oct 09, 2023 | 52.57 | 53.55 | 52.45 | 53.35 | 121,598 | +0.30(+0.56%) |
Oct 06, 2023 | 52.73 | 53.64 | 52.57 | 53.05 | 296,830 | +0.12(+0.23%) |
Oct 05, 2023 | 52.83 | 53.41 | 52.43 | 52.93 | 193,351 | +0.18(+0.34%) |
Oct 04, 2023 | 52.84 | 53.54 | 52.04 | 52.75 | 206,948 | -0.05(-0.09%) |
Oct 03, 2023 | 53.40 | 53.66 | 52.53 | 52.80 | 180,937 | -0.78(-1.46%) |
Oct 02, 2023 | 53.72 | 54.13 | 52.87 | 53.59 | 252,392 | -0.38(-0.70%) |
Sep 29, 2023 | 55.77 | 55.86 | 53.90 | 53.97 | 204,862 | -1.58(-2.84%) |
Sep 28, 2023 | 54.71 | 55.82 | 54.71 | 55.54 | 190,601 | +0.89(+1.64%) |
Sep 27, 2023 | 54.68 | 55.15 | 54.62 | 54.65 | 144,487 | +0.09(+0.16%) |
Sep 26, 2023 | 55.37 | 55.49 | 54.42 | 54.56 | 152,405 | -1.24(-2.22%) |
Sep 25, 2023 | 55.42 | 55.97 | 55.69 | 55.80 | 114,997 | +0.15(+0.27%) |
Sep 22, 2023 | 55.92 | 56.37 | 55.64 | 55.65 | 118,342 | -0.01(-0.02%) |
Sep 21, 2023 | 56.71 | 56.86 | 54.93 | 55.66 | 262,114 | -1.44(-2.52%) |
Sep 20, 2023 | 56.97 | 57.70 | 56.97 | 57.10 | 124,666 | +0.59(+1.04%) |
Sep 19, 2023 | 57.28 | 57.54 | 56.22 | 56.52 | 146,570 | -0.70(-1.22%) |
Sep 18, 2023 | 56.82 | 58.23 | 56.47 | 57.21 | 151,338 | +0.40(+0.70%) |
Sep 15, 2023 | 57.37 | 57.58 | 56.53 | 56.82 | 498,841 | -0.73(-1.28%) |
Sep 14, 2023 | 57.84 | 58.40 | 57.41 | 57.55 | 244,274 | +0.34(+0.59%) |
Sep 13, 2023 | 58.85 | 58.99 | 57.13 | 57.21 | 176,082 | -1.68(-2.85%) |
Sep 12, 2023 | 59.03 | 59.50 | 58.57 | 58.89 | 118,869 | -0.34(-0.57%) |
Sep 11, 2023 | 59.01 | 59.35 | 58.61 | 59.23 | 121,930 | +0.48(+0.81%) |
Sep 08, 2023 | 58.69 | 59.18 | 58.56 | 58.75 | 97,320 | -0.07(-0.12%) |
Sep 07, 2023 | 58.94 | 59.06 | 58.09 | 58.82 | 169,155 | -0.12(-0.20%) |
Sep 06, 2023 | 58.10 | 59.09 | 58.05 | 58.94 | 176,698 | +1.15(+1.99%) |
Sep 05, 2023 | 60.70 | 60.73 | 57.65 | 57.79 | 463,554 | -3.54(-5.77%) |
Sep 01, 2023 | 61.60 | 62.04 | 60.93 | 61.33 | 178,448 | +0.00(+0.00%) |
Aug 31, 2023 | 62.31 | 62.74 | 61.20 | 61.33 | 346,610 | -0.97(-1.56%) |
Aug 30, 2023 | 61.25 | 62.58 | 61.16 | 62.30 | 182,783 | +0.85(+1.39%) |
Aug 29, 2023 | 61.13 | 61.78 | 60.94 | 61.44 | 177,185 | +0.32(+0.52%) |
Aug 28, 2023 | 59.33 | 61.78 | 59.30 | 61.13 | 203,235 | +2.09(+3.53%) |
Aug 25, 2023 | 59.51 | 59.87 | 58.52 | 59.04 | 125,183 | -0.37(-0.62%) |
Aug 24, 2023 | 59.79 | 60.66 | 59.14 | 59.41 | 179,390 | -0.69(-1.14%) |
Aug 23, 2023 | 58.90 | 60.16 | 58.89 | 60.09 | 106,035 | +1.35(+2.30%) |
Aug 22, 2023 | 58.39 | 58.74 | 57.78 | 58.74 | 130,353 | +0.73(+1.25%) |
Aug 21, 2023 | 58.38 | 58.38 | 57.19 | 58.02 | 207,929 | -0.22(-0.38%) |
Aug 18, 2023 | 58.93 | 59.05 | 58.03 | 58.24 | 310,010 | -1.17(-1.97%) |
Aug 17, 2023 | 60.59 | 61.01 | 59.31 | 59.41 | 200,311 | -1.12(-1.85%) |
Aug 16, 2023 | 60.81 | 61.12 | 60.47 | 60.53 | 133,779 | -0.06(-0.10%) |
Aug 15, 2023 | 60.79 | 61.23 | 60.25 | 60.59 | 176,368 | -0.71(-1.15%) |
Aug 14, 2023 | 62.54 | 62.63 | 61.17 | 61.30 | 236,886 | -1.32(-2.11%) |
Aug 11, 2023 | 61.68 | 62.98 | 61.01 | 62.62 | 234,122 | +0.62(+0.99%) |
Aug 10, 2023 | 62.71 | 63.39 | 61.50 | 62.00 | 239,361 | -0.46(-0.73%) |
Aug 09, 2023 | 62.90 | 63.46 | 62.21 | 62.46 | 314,215 | -0.01(-0.02%) |
Aug 08, 2023 | 60.74 | 62.63 | 60.49 | 62.47 | 378,389 | +0.91(+1.48%) |
Aug 07, 2023 | 59.58 | 61.75 | 59.56 | 61.56 | 212,047 | +1.72(+2.87%) |
Aug 04, 2023 | 60.44 | 60.65 | 59.81 | 59.84 | 241,541 | -0.55(-0.90%) |
Aug 03, 2023 | 61.54 | 62.15 | 60.15 | 60.39 | 291,369 | -1.15(-1.87%) |
Aug 02, 2023 | 61.56 | 63.10 | 61.50 | 61.54 | 269,254 | -0.82(-1.32%) |