Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 52.43 | 52.85 | 52.23 | 52.81 | 7,867 | +0.41(+0.78%) |
Oct 30, 2023 | 52.22 | 52.52 | 52.04 | 52.40 | 10,688 | +0.73(+1.41%) |
Oct 27, 2023 | 51.87 | 52.03 | 51.58 | 51.67 | 18,410 | +0.24(+0.47%) |
Oct 26, 2023 | 52.13 | 52.13 | 51.34 | 51.43 | 13,524 | -0.79(-1.51%) |
Oct 25, 2023 | 53.02 | 53.03 | 52.18 | 52.22 | 6,145 | -1.33(-2.48%) |
Oct 24, 2023 | 53.31 | 53.55 | 53.01 | 53.54 | 4,379 | +0.47(+0.89%) |
Oct 23, 2023 | 52.49 | 53.38 | 52.46 | 53.07 | 29,383 | +0.18(+0.34%) |
Oct 20, 2023 | 53.40 | 53.40 | 52.89 | 52.89 | 11,872 | -1.06(-1.96%) |
Oct 19, 2023 | 54.50 | 54.82 | 53.81 | 53.95 | 9,492 | -0.29(-0.53%) |
Oct 18, 2023 | 54.62 | 54.80 | 54.08 | 54.24 | 11,785 | -0.78(-1.42%) |
Oct 17, 2023 | 54.51 | 55.02 | 54.49 | 55.02 | 3,857 | -0.25(-0.45%) |
Oct 16, 2023 | 54.68 | 55.36 | 54.68 | 55.27 | 27,465 | +0.79(+1.45%) |
Oct 13, 2023 | 55.31 | 55.46 | 54.39 | 54.48 | 14,269 | -0.81(-1.46%) |
Oct 12, 2023 | 55.50 | 55.86 | 55.07 | 55.29 | 6,651 | -0.20(-0.36%) |
Oct 11, 2023 | 55.23 | 55.49 | 55.06 | 55.49 | 11,934 | +0.54(+0.99%) |
Oct 10, 2023 | 54.81 | 55.33 | 54.81 | 54.95 | 50,877 | +0.22(+0.41%) |
Oct 09, 2023 | 54.04 | 54.77 | 54.04 | 54.72 | 1,680 | +0.30(+0.55%) |
Oct 06, 2023 | 53.11 | 54.61 | 53.11 | 54.42 | 11,129 | +1.01(+1.89%) |
Oct 05, 2023 | 53.34 | 53.47 | 52.87 | 53.41 | 8,282 | -0.01(-0.01%) |
Oct 04, 2023 | 53.13 | 53.49 | 52.93 | 53.42 | 8,222 | +0.76(+1.45%) |
Oct 03, 2023 | 53.52 | 53.68 | 52.50 | 52.66 | 8,141 | -1.01(-1.89%) |
Oct 02, 2023 | 53.28 | 53.87 | 53.28 | 53.67 | 8,780 | +0.44(+0.83%) |
Sep 29, 2023 | 53.78 | 53.96 | 53.16 | 53.23 | 19,669 | +0.05(+0.10%) |
Sep 28, 2023 | 52.53 | 53.30 | 52.53 | 53.18 | 11,437 | +0.31(+0.58%) |
Sep 27, 2023 | 52.92 | 53.09 | 52.40 | 52.87 | 5,265 | +0.21(+0.40%) |
Sep 26, 2023 | 53.32 | 53.32 | 52.49 | 52.66 | 7,683 | -1.08(-2.02%) |
Sep 25, 2023 | 53.56 | 53.74 | 53.52 | 53.74 | 5,668 | +0.13(+0.24%) |
Sep 22, 2023 | 53.65 | 54.01 | 53.54 | 53.61 | 12,229 | +0.10(+0.19%) |
Sep 21, 2023 | 53.93 | 53.94 | 53.51 | 53.51 | 4,145 | -1.21(-2.20%) |
Sep 20, 2023 | 55.56 | 55.56 | 54.72 | 54.72 | 2,397 | -0.67(-1.21%) |
Sep 19, 2023 | 55.08 | 55.39 | 54.96 | 55.39 | 4,263 | -0.11(-0.20%) |
Sep 18, 2023 | 55.23 | 55.62 | 55.23 | 55.50 | 7,110 | +0.04(+0.07%) |
Sep 15, 2023 | 56.23 | 56.23 | 55.37 | 55.47 | 5,489 | -1.00(-1.78%) |
Sep 14, 2023 | 56.23 | 56.57 | 56.19 | 56.47 | 4,266 | +0.40(+0.71%) |
Sep 13, 2023 | 55.69 | 56.18 | 55.69 | 56.07 | 5,712 | +0.24(+0.43%) |
Sep 12, 2023 | 56.17 | 56.40 | 55.81 | 55.83 | 7,430 | -1.05(-1.85%) |
Sep 11, 2023 | 56.71 | 56.93 | 56.54 | 56.88 | 5,189 | +0.35(+0.61%) |
Sep 08, 2023 | 56.81 | 56.81 | 56.48 | 56.54 | 2,810 | -0.05(-0.09%) |
Sep 07, 2023 | 56.38 | 56.61 | 56.38 | 56.59 | 8,102 | -0.16(-0.28%) |
Sep 06, 2023 | 57.01 | 57.01 | 56.43 | 56.75 | 4,280 | -0.25(-0.44%) |
Sep 05, 2023 | 56.87 | 57.12 | 56.78 | 57.00 | 32,143 | -0.01(-0.02%) |
Sep 01, 2023 | 57.44 | 57.44 | 56.82 | 57.01 | 5,914 | -0.06(-0.11%) |
Aug 31, 2023 | 57.01 | 57.21 | 57.01 | 57.07 | 8,543 | +0.40(+0.71%) |
Aug 30, 2023 | 56.34 | 56.71 | 56.21 | 56.67 | 8,370 | +0.31(+0.55%) |
Aug 29, 2023 | 55.22 | 56.39 | 55.22 | 56.36 | 8,490 | +1.00(+1.80%) |
Aug 28, 2023 | 55.16 | 55.39 | 55.03 | 55.36 | 11,543 | +0.40(+0.73%) |
Aug 25, 2023 | 54.66 | 55.11 | 54.21 | 54.96 | 10,339 | +0.38(+0.70%) |
Aug 24, 2023 | 56.23 | 56.23 | 54.58 | 54.58 | 16,951 | -0.95(-1.71%) |
Aug 23, 2023 | 54.68 | 55.60 | 54.68 | 55.53 | 9,093 | +0.91(+1.66%) |
Aug 22, 2023 | 55.03 | 55.13 | 54.54 | 54.62 | 4,483 | -0.13(-0.23%) |
Aug 21, 2023 | 54.03 | 54.79 | 54.00 | 54.74 | 5,631 | +0.99(+1.84%) |
Aug 18, 2023 | 53.38 | 53.88 | 53.26 | 53.76 | 8,214 | -0.11(-0.21%) |
Aug 17, 2023 | 54.64 | 54.64 | 53.72 | 53.87 | 41,844 | -0.40(-0.74%) |
Aug 16, 2023 | 54.66 | 54.91 | 54.27 | 54.27 | 4,337 | -0.50(-0.91%) |
Aug 15, 2023 | 55.24 | 55.24 | 54.67 | 54.77 | 8,354 | -0.50(-0.90%) |
Aug 14, 2023 | 54.33 | 55.27 | 54.33 | 55.27 | 3,175 | +0.76(+1.39%) |
Aug 11, 2023 | 54.66 | 54.66 | 54.39 | 54.51 | 9,137 | -0.32(-0.59%) |
Aug 10, 2023 | 55.28 | 55.57 | 54.78 | 54.83 | 3,338 | +0.05(+0.09%) |
Aug 09, 2023 | 55.37 | 55.37 | 54.68 | 54.78 | 6,852 | -0.85(-1.52%) |
Aug 08, 2023 | 55.62 | 55.65 | 55.07 | 55.63 | 36,844 | -0.51(-0.92%) |
Aug 07, 2023 | 55.96 | 56.14 | 55.68 | 56.14 | 4,060 | +0.56(+1.02%) |
Aug 04, 2023 | 56.00 | 56.47 | 55.51 | 55.58 | 13,817 | -0.01(-0.02%) |
Aug 03, 2023 | 55.28 | 55.81 | 55.28 | 55.59 | 13,839 | -0.26(-0.47%) |
Aug 02, 2023 | 56.61 | 56.61 | 55.56 | 55.85 | 8,183 | -1.27(-2.22%) |