Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 17, 2023 | 0 | +0.00(+0.00%) | ||||
Oct 16, 2023 | 53.13 | 53.37 | 53.00 | 53.25 | 397,034 | +0.39(+0.74%) |
Oct 13, 2023 | 55.02 | 55.25 | 52.31 | 52.86 | 2,093,840 | -2.15(-3.91%) |
Oct 12, 2023 | 55.00 | 55.03 | 54.87 | 55.01 | 331,725 | +0.12(+0.22%) |
Oct 11, 2023 | 54.94 | 55.11 | 54.75 | 54.89 | 278,015 | +0.13(+0.24%) |
Oct 10, 2023 | 54.50 | 54.84 | 54.50 | 54.76 | 635,685 | +0.09(+0.16%) |
Oct 09, 2023 | 54.50 | 54.91 | 54.49 | 54.67 | 440,031 | +0.10(+0.18%) |
Oct 06, 2023 | 55.34 | 55.41 | 54.07 | 54.57 | 1,911,257 | -0.81(-1.46%) |
Oct 05, 2023 | 55.63 | 55.72 | 55.35 | 55.38 | 531,686 | -0.21(-0.38%) |
Oct 04, 2023 | 55.74 | 55.74 | 55.57 | 55.59 | 360,282 | -0.13(-0.23%) |
Oct 03, 2023 | 55.75 | 55.77 | 55.72 | 55.72 | 285,922 | -0.03(-0.05%) |
Oct 02, 2023 | 55.74 | 55.81 | 55.73 | 55.75 | 312,402 | +0.00(+0.00%) |
Sep 29, 2023 | 55.75 | 55.80 | 55.73 | 55.75 | 361,599 | -0.02(-0.04%) |
Sep 28, 2023 | 55.76 | 55.85 | 55.73 | 55.77 | 336,459 | +0.01(+0.02%) |
Sep 27, 2023 | 55.76 | 55.78 | 55.70 | 55.76 | 522,328 | +0.06(+0.11%) |
Sep 26, 2023 | 55.72 | 55.77 | 55.70 | 55.70 | 264,790 | -0.03(-0.05%) |
Sep 25, 2023 | 55.71 | 55.77 | 55.73 | 55.73 | 148,106 | -0.01(-0.02%) |
Sep 22, 2023 | 55.71 | 55.81 | 55.70 | 55.74 | 208,677 | +0.04(+0.07%) |
Sep 21, 2023 | 55.70 | 55.77 | 55.69 | 55.70 | 172,972 | -0.04(-0.07%) |
Sep 20, 2023 | 55.79 | 55.81 | 55.70 | 55.74 | 206,715 | +0.03(+0.05%) |
Sep 19, 2023 | 55.80 | 55.85 | 55.71 | 55.71 | 159,097 | +0.00(+0.00%) |
Sep 18, 2023 | 55.74 | 55.85 | 55.70 | 55.71 | 219,253 | -0.07(-0.13%) |
Sep 15, 2023 | 55.76 | 55.80 | 55.66 | 55.78 | 837,034 | +0.03(+0.05%) |
Sep 14, 2023 | 55.71 | 55.83 | 55.59 | 55.75 | 302,719 | +0.04(+0.07%) |
Sep 13, 2023 | 55.58 | 55.76 | 55.56 | 55.71 | 271,471 | +0.13(+0.23%) |
Sep 12, 2023 | 55.58 | 55.65 | 55.55 | 55.58 | 411,761 | +0.00(+0.00%) |
Sep 11, 2023 | 55.64 | 55.64 | 55.58 | 55.58 | 212,183 | -0.05(-0.09%) |
Sep 08, 2023 | 55.61 | 55.65 | 55.56 | 55.63 | 329,115 | +0.05(+0.09%) |
Sep 07, 2023 | 55.56 | 55.61 | 55.55 | 55.58 | 366,560 | +0.00(+0.00%) |
Sep 06, 2023 | 55.60 | 55.64 | 55.58 | 55.58 | 666,732 | -0.03(-0.05%) |
Sep 05, 2023 | 55.55 | 55.62 | 55.51 | 55.61 | 538,468 | +0.03(+0.05%) |
Sep 01, 2023 | 55.70 | 55.73 | 55.56 | 55.58 | 234,678 | -0.11(-0.20%) |
Aug 31, 2023 | 55.56 | 55.69 | 55.56 | 55.69 | 297,662 | +0.09(+0.16%) |
Aug 30, 2023 | 55.57 | 55.62 | 55.51 | 55.60 | 499,343 | +0.10(+0.18%) |
Aug 29, 2023 | 55.56 | 55.59 | 55.50 | 55.50 | 618,792 | -0.07(-0.13%) |
Aug 28, 2023 | 55.63 | 55.65 | 55.57 | 55.57 | 408,760 | -0.01(-0.02%) |
Aug 25, 2023 | 55.60 | 55.65 | 55.57 | 55.58 | 214,838 | -0.03(-0.05%) |
Aug 24, 2023 | 55.65 | 55.66 | 55.58 | 55.61 | 245,062 | -0.01(-0.02%) |
Aug 23, 2023 | 55.69 | 55.69 | 55.60 | 55.62 | 143,751 | +0.01(+0.02%) |
Aug 22, 2023 | 55.78 | 55.81 | 55.60 | 55.61 | 226,833 | -0.11(-0.20%) |
Aug 21, 2023 | 55.63 | 55.79 | 55.63 | 55.72 | 159,858 | +0.09(+0.16%) |
Aug 18, 2023 | 55.65 | 55.71 | 55.60 | 55.63 | 177,180 | -0.04(-0.07%) |
Aug 17, 2023 | 55.70 | 55.76 | 55.64 | 55.67 | 284,566 | +0.06(+0.11%) |
Aug 16, 2023 | 55.70 | 55.75 | 55.61 | 55.61 | 186,248 | -0.07(-0.13%) |
Aug 15, 2023 | 55.75 | 55.76 | 55.68 | 55.68 | 182,824 | -0.08(-0.14%) |
Aug 14, 2023 | 55.73 | 55.78 | 55.70 | 55.76 | 160,366 | +0.03(+0.05%) |
Aug 11, 2023 | 55.83 | 55.86 | 55.71 | 55.73 | 196,801 | -0.09(-0.16%) |
Aug 10, 2023 | 55.77 | 55.84 | 55.76 | 55.82 | 164,519 | +0.01(+0.02%) |
Aug 09, 2023 | 55.79 | 55.84 | 55.75 | 55.81 | 205,310 | -0.04(-0.07%) |
Aug 08, 2023 | 55.70 | 55.89 | 55.69 | 55.85 | 384,594 | +0.09(+0.16%) |
Aug 07, 2023 | 55.75 | 55.81 | 55.66 | 55.76 | 141,591 | +0.16(+0.29%) |
Aug 04, 2023 | 55.90 | 55.90 | 55.60 | 55.60 | 184,987 | -0.20(-0.36%) |
Aug 03, 2023 | 55.90 | 55.93 | 55.80 | 55.80 | 92,867 | -0.14(-0.25%) |
Aug 02, 2023 | 55.86 | 55.98 | 55.78 | 55.94 | 146,479 | -0.06(-0.11%) |