Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 52.56 | 52.56 | 51.58 | 52.21 | 1,638,452 | -0.56(-1.05%) |
Oct 30, 2023 | 52.15 | 53.07 | 52.11 | 52.77 | 1,743,193 | +0.61(+1.16%) |
Oct 27, 2023 | 52.41 | 52.57 | 52.04 | 52.16 | 1,270,718 | +0.41(+0.79%) |
Oct 26, 2023 | 52.29 | 52.68 | 51.55 | 51.75 | 1,206,621 | -0.70(-1.33%) |
Oct 25, 2023 | 52.52 | 53.15 | 52.29 | 52.45 | 1,008,665 | -0.79(-1.49%) |
Oct 24, 2023 | 51.57 | 53.47 | 51.27 | 53.24 | 1,848,723 | +2.03(+3.96%) |
Oct 23, 2023 | 50.91 | 51.89 | 50.51 | 51.22 | 1,364,385 | +0.08(+0.16%) |
Oct 20, 2023 | 51.55 | 51.78 | 50.99 | 51.14 | 1,518,823 | -0.64(-1.23%) |
Oct 19, 2023 | 52.55 | 52.94 | 51.59 | 51.77 | 1,551,266 | -1.00(-1.90%) |
Oct 18, 2023 | 52.05 | 52.80 | 51.73 | 52.78 | 2,885,505 | +0.23(+0.43%) |
Oct 17, 2023 | 52.31 | 52.84 | 52.25 | 52.55 | 1,055,518 | -0.25(-0.47%) |
Oct 16, 2023 | 53.29 | 53.52 | 52.76 | 52.80 | 1,194,342 | -0.59(-1.10%) |
Oct 13, 2023 | 53.28 | 53.81 | 53.15 | 53.38 | 1,390,019 | -0.07(-0.13%) |
Oct 12, 2023 | 54.80 | 54.94 | 53.28 | 53.45 | 1,852,416 | -1.18(-2.16%) |
Oct 11, 2023 | 54.91 | 55.78 | 54.57 | 54.64 | 1,601,198 | +0.22(+0.40%) |
Oct 10, 2023 | 53.99 | 54.91 | 53.89 | 54.42 | 1,419,788 | +1.10(+2.07%) |
Oct 09, 2023 | 53.23 | 53.56 | 52.62 | 53.31 | 1,618,484 | +0.03(+0.06%) |
Oct 06, 2023 | 52.52 | 53.98 | 52.30 | 53.28 | 1,488,749 | +0.60(+1.13%) |
Oct 05, 2023 | 52.78 | 53.18 | 52.48 | 52.69 | 1,179,983 | -0.34(-0.64%) |
Oct 04, 2023 | 53.82 | 53.98 | 52.32 | 53.03 | 1,730,459 | -0.91(-1.69%) |
Oct 03, 2023 | 54.14 | 54.85 | 53.80 | 53.94 | 952,090 | -1.03(-1.88%) |
Oct 02, 2023 | 55.04 | 55.33 | 54.67 | 54.97 | 773,482 | -0.38(-0.68%) |
Sep 29, 2023 | 55.92 | 56.26 | 55.31 | 55.35 | 1,444,781 | +0.30(+0.54%) |
Sep 28, 2023 | 55.34 | 55.46 | 54.43 | 55.05 | 1,230,319 | -0.39(-0.70%) |
Sep 27, 2023 | 55.54 | 55.93 | 54.71 | 55.44 | 1,353,010 | -0.11(-0.20%) |
Sep 26, 2023 | 55.99 | 56.17 | 55.51 | 55.55 | 995,122 | -0.58(-1.03%) |
Sep 25, 2023 | 56.17 | 56.30 | 56.08 | 56.13 | 1,348,929 | -0.93(-1.64%) |
Sep 22, 2023 | 56.44 | 57.82 | 56.44 | 57.06 | 2,197,851 | +2.30(+4.21%) |
Sep 21, 2023 | 55.58 | 55.76 | 54.57 | 54.75 | 3,364,285 | -0.97(-1.75%) |
Sep 20, 2023 | 56.62 | 56.96 | 55.66 | 55.73 | 1,697,740 | -0.60(-1.06%) |
Sep 19, 2023 | 57.12 | 57.51 | 56.15 | 56.32 | 1,610,440 | -0.50(-0.87%) |
Sep 18, 2023 | 57.32 | 57.67 | 56.68 | 56.82 | 2,449,590 | -0.74(-1.29%) |
Sep 15, 2023 | 56.62 | 57.80 | 56.62 | 57.57 | 4,323,206 | +1.86(+3.33%) |
Sep 14, 2023 | 54.76 | 56.42 | 54.65 | 55.71 | 3,502,822 | +2.88(+5.45%) |
Sep 13, 2023 | 52.67 | 53.27 | 52.56 | 52.83 | 1,281,811 | +0.00(+0.00%) |
Sep 12, 2023 | 51.74 | 52.86 | 51.74 | 52.83 | 1,584,481 | +1.00(+1.94%) |
Sep 11, 2023 | 52.07 | 52.07 | 51.21 | 51.82 | 1,294,093 | +0.37(+0.71%) |
Sep 08, 2023 | 51.78 | 52.07 | 51.11 | 51.46 | 1,184,286 | -0.22(-0.42%) |
Sep 07, 2023 | 51.46 | 51.73 | 51.03 | 51.68 | 1,779,418 | -0.41(-0.78%) |
Sep 06, 2023 | 53.34 | 53.65 | 51.74 | 52.08 | 1,699,715 | -1.31(-2.46%) |
Sep 05, 2023 | 53.53 | 54.01 | 52.67 | 53.39 | 2,302,684 | -0.76(-1.41%) |
Sep 01, 2023 | 53.68 | 54.34 | 52.96 | 54.16 | 1,569,194 | +0.82(+1.55%) |
Aug 31, 2023 | 53.15 | 53.56 | 52.99 | 53.33 | 3,076,776 | -0.15(-0.28%) |
Aug 30, 2023 | 52.69 | 53.63 | 52.69 | 53.48 | 2,529,265 | +0.21(+0.39%) |
Aug 29, 2023 | 53.44 | 54.01 | 53.22 | 53.27 | 1,837,172 | +0.29(+0.54%) |
Aug 28, 2023 | 53.05 | 53.40 | 52.73 | 52.99 | 1,200,952 | +0.29(+0.55%) |
Aug 25, 2023 | 52.90 | 53.17 | 52.50 | 52.70 | 984,252 | -0.37(-0.69%) |
Aug 24, 2023 | 52.67 | 53.58 | 52.61 | 53.07 | 1,267,823 | +0.52(+0.98%) |
Aug 23, 2023 | 52.15 | 52.99 | 52.01 | 52.55 | 1,564,236 | +0.55(+1.05%) |
Aug 22, 2023 | 52.55 | 52.56 | 51.83 | 52.01 | 1,254,194 | -0.55(-1.06%) |
Aug 21, 2023 | 51.56 | 52.79 | 51.45 | 52.56 | 2,120,583 | +0.28(+0.53%) |
Aug 18, 2023 | 51.32 | 52.66 | 50.64 | 52.28 | 2,885,679 | -1.58(-2.93%) |
Aug 17, 2023 | 54.00 | 54.32 | 53.33 | 53.86 | 1,483,935 | +0.48(+0.89%) |
Aug 16, 2023 | 52.96 | 53.58 | 52.56 | 53.38 | 2,119,254 | -0.57(-1.07%) |
Aug 15, 2023 | 54.34 | 54.81 | 53.94 | 53.96 | 1,331,076 | -0.66(-1.22%) |
Aug 14, 2023 | 54.48 | 54.88 | 54.14 | 54.62 | 1,493,792 | -0.38(-0.68%) |
Aug 11, 2023 | 55.42 | 55.49 | 54.48 | 55.00 | 1,657,614 | -0.93(-1.67%) |
Aug 10, 2023 | 56.64 | 57.64 | 55.70 | 55.93 | 1,943,931 | -0.12(-0.21%) |
Aug 09, 2023 | 56.30 | 56.96 | 55.95 | 56.05 | 2,001,741 | -0.09(-0.16%) |
Aug 08, 2023 | 55.23 | 56.29 | 55.16 | 56.14 | 1,431,994 | +0.00(+0.00%) |
Aug 07, 2023 | 55.97 | 56.44 | 55.58 | 56.14 | 1,192,400 | +0.63(+1.14%) |
Aug 04, 2023 | 55.70 | 56.32 | 55.42 | 55.50 | 1,569,267 | -0.76(-1.36%) |
Aug 03, 2023 | 55.58 | 57.61 | 55.58 | 56.27 | 2,898,017 | +1.34(+2.44%) |
Aug 02, 2023 | 56.01 | 56.53 | 54.77 | 54.93 | 2,739,822 | -1.92(-3.38%) |