Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 53.24 | 53.24 | 53.24 | 53.24 | 249 | +0.52(+0.98%) |
Oct 30, 2023 | 52.33 | 52.73 | 52.33 | 52.73 | 685 | +0.58(+1.12%) |
Oct 27, 2023 | 52.35 | 52.44 | 52.03 | 52.14 | 1,835 | -0.41(-0.77%) |
Oct 26, 2023 | 52.65 | 52.91 | 52.47 | 52.55 | 10,440 | -0.24(-0.45%) |
Oct 25, 2023 | 52.87 | 52.95 | 52.79 | 52.79 | 2,271 | -0.83(-1.56%) |
Oct 24, 2023 | 53.80 | 53.80 | 53.62 | 53.62 | 443 | +0.33(+0.61%) |
Oct 23, 2023 | 53.59 | 53.59 | 53.29 | 53.29 | 1,298 | -0.37(-0.69%) |
Oct 20, 2023 | 54.05 | 54.10 | 53.66 | 53.66 | 12,542 | -0.58(-1.07%) |
Oct 19, 2023 | 54.63 | 54.71 | 54.24 | 54.24 | 3,328 | -0.76(-1.38%) |
Oct 18, 2023 | 55.00 | 55.00 | 55.00 | 55.00 | 365 | -0.89(-1.60%) |
Oct 17, 2023 | 55.91 | 55.92 | 55.82 | 55.89 | 2,433 | -0.03(-0.05%) |
Oct 16, 2023 | 55.50 | 55.97 | 55.50 | 55.92 | 1,323 | +0.66(+1.19%) |
Oct 13, 2023 | 55.50 | 55.50 | 55.23 | 55.26 | 1,540 | -0.54(-0.97%) |
Oct 12, 2023 | 56.35 | 56.36 | 55.79 | 55.80 | 1,748 | -0.17(-0.30%) |
Oct 11, 2023 | 55.81 | 55.97 | 55.79 | 55.97 | 838 | +0.23(+0.41%) |
Oct 10, 2023 | 55.73 | 55.90 | 55.73 | 55.74 | 1,757 | +0.40(+0.72%) |
Oct 09, 2023 | 54.85 | 55.34 | 54.85 | 55.34 | 433 | +0.36(+0.65%) |
Oct 06, 2023 | 54.09 | 55.15 | 54.09 | 54.98 | 4,399 | +0.61(+1.12%) |
Oct 05, 2023 | 54.48 | 54.48 | 54.04 | 54.37 | 1,528 | -0.12(-0.22%) |
Oct 04, 2023 | 54.07 | 54.49 | 54.07 | 54.49 | 347 | +0.48(+0.88%) |
Oct 03, 2023 | 54.02 | 54.02 | 54.02 | 54.02 | 217 | -0.58(-1.07%) |
Oct 02, 2023 | 54.43 | 54.60 | 54.32 | 54.60 | 2,600 | -0.20(-0.36%) |
Sep 29, 2023 | 55.08 | 55.11 | 54.72 | 54.80 | 2,198 | -0.22(-0.41%) |
Sep 28, 2023 | 54.40 | 55.07 | 54.40 | 55.02 | 3,113 | +0.59(+1.08%) |
Sep 27, 2023 | 54.45 | 54.62 | 54.12 | 54.43 | 3,858 | +0.13(+0.24%) |
Sep 26, 2023 | 54.57 | 54.65 | 54.24 | 54.30 | 26,870 | -0.93(-1.69%) |
Sep 25, 2023 | 54.97 | 55.24 | 55.12 | 55.24 | 2,646 | +0.24(+0.43%) |
Sep 22, 2023 | 55.15 | 55.29 | 55.00 | 55.00 | 2,616 | +0.00(+0.01%) |
Sep 21, 2023 | 55.38 | 55.38 | 55.00 | 55.00 | 2,840 | -0.86(-1.54%) |
Sep 20, 2023 | 56.45 | 56.50 | 55.86 | 55.86 | 4,939 | -0.30(-0.53%) |
Sep 19, 2023 | 56.13 | 56.17 | 55.95 | 56.16 | 17,360 | -0.18(-0.32%) |
Sep 18, 2023 | 56.34 | 56.46 | 56.29 | 56.34 | 7,043 | +0.12(+0.21%) |
Sep 15, 2023 | 56.57 | 56.68 | 56.13 | 56.22 | 55,423 | -0.78(-1.37%) |
Sep 14, 2023 | 56.83 | 57.06 | 56.78 | 57.00 | 8,178 | +0.45(+0.80%) |
Sep 13, 2023 | 56.59 | 56.76 | 56.43 | 56.55 | 21,111 | -0.05(-0.09%) |
Sep 12, 2023 | 56.88 | 56.92 | 56.53 | 56.60 | 25,298 | -0.42(-0.74%) |
Sep 11, 2023 | 57.47 | 57.47 | 56.87 | 57.02 | 4,643 | +0.06(+0.11%) |
Sep 08, 2023 | 57.20 | 57.25 | 56.96 | 56.96 | 2,050 | -0.24(-0.42%) |
Sep 07, 2023 | 56.92 | 57.24 | 56.92 | 57.20 | 3,733 | -0.12(-0.21%) |
Sep 06, 2023 | 57.55 | 57.63 | 57.32 | 57.32 | 3,639 | -0.27(-0.47%) |
Sep 05, 2023 | 57.78 | 57.83 | 57.59 | 57.59 | 47,514 | -0.63(-1.08%) |
Sep 01, 2023 | 58.14 | 58.23 | 57.95 | 58.22 | 36,219 | +0.26(+0.45%) |
Aug 31, 2023 | 57.84 | 58.17 | 57.84 | 57.96 | 33,881 | -0.04(-0.07%) |
Aug 30, 2023 | 57.90 | 58.06 | 57.85 | 58.00 | 18,454 | +0.18(+0.31%) |
Aug 29, 2023 | 57.20 | 57.84 | 57.20 | 57.82 | 15,256 | +0.86(+1.51%) |
Aug 28, 2023 | 57.15 | 57.15 | 56.80 | 56.96 | 3,983 | +0.35(+0.62%) |
Aug 25, 2023 | 55.92 | 56.83 | 55.92 | 56.61 | 14,143 | +0.41(+0.73%) |
Aug 24, 2023 | 56.76 | 56.76 | 56.20 | 56.20 | 2,783 | -0.71(-1.25%) |
Aug 23, 2023 | 56.69 | 57.01 | 56.69 | 56.91 | 12,975 | +0.55(+0.98%) |
Aug 22, 2023 | 56.55 | 56.55 | 56.27 | 56.36 | 2,838 | +0.01(+0.02%) |
Aug 21, 2023 | 56.35 | 56.35 | 56.35 | 56.35 | 348 | +0.41(+0.73%) |
Aug 18, 2023 | 55.34 | 55.98 | 55.34 | 55.94 | 5,463 | +0.05(+0.09%) |
Aug 17, 2023 | 56.42 | 56.42 | 55.89 | 55.89 | 4,025 | -0.47(-0.83%) |
Aug 16, 2023 | 56.96 | 56.96 | 56.36 | 56.36 | 885 | -0.50(-0.88%) |
Aug 15, 2023 | 56.93 | 56.93 | 56.86 | 56.86 | 780 | -0.63(-1.09%) |
Aug 14, 2023 | 57.46 | 57.48 | 57.46 | 57.48 | 1,116 | +0.36(+0.64%) |
Aug 11, 2023 | 57.13 | 57.13 | 57.12 | 57.12 | 493 | -0.24(-0.41%) |
Aug 10, 2023 | 58.06 | 58.06 | 57.36 | 57.36 | 535 | -0.00(-0.00%) |
Aug 09, 2023 | 57.50 | 57.71 | 57.32 | 57.36 | 1,655 | -0.29(-0.50%) |
Aug 08, 2023 | 57.20 | 57.65 | 57.20 | 57.65 | 1,331 | -0.27(-0.47%) |
Aug 07, 2023 | 57.91 | 57.92 | 57.91 | 57.92 | 544 | +0.67(+1.18%) |
Aug 04, 2023 | 57.77 | 57.77 | 57.25 | 57.25 | 349 | -0.57(-0.98%) |
Aug 03, 2023 | 57.54 | 57.82 | 57.54 | 57.82 | 1,780 | +0.16(+0.28%) |
Aug 02, 2023 | 57.74 | 57.77 | 57.65 | 57.65 | 1,249 | -0.63(-1.09%) |