Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 52.63 | 53.65 | 52.55 | 53.57 | 9,875 | +0.64(+1.21%) |
Oct 30, 2023 | 52.68 | 53.05 | 52.57 | 52.93 | 10,485 | +0.43(+0.81%) |
Oct 27, 2023 | 54.09 | 54.09 | 52.45 | 52.50 | 7,248 | -1.66(-3.06%) |
Oct 26, 2023 | 54.08 | 54.30 | 53.86 | 54.16 | 8,363 | +0.26(+0.48%) |
Oct 25, 2023 | 54.89 | 54.89 | 53.77 | 53.90 | 15,821 | -1.43(-2.59%) |
Oct 24, 2023 | 54.87 | 55.47 | 54.87 | 55.33 | 2,956 | +0.65(+1.19%) |
Oct 23, 2023 | 55.04 | 55.24 | 54.68 | 54.68 | 3,587 | -0.70(-1.26%) |
Oct 20, 2023 | 55.57 | 55.91 | 55.38 | 55.38 | 5,598 | -0.15(-0.28%) |
Oct 19, 2023 | 56.34 | 56.34 | 55.38 | 55.53 | 5,692 | -0.80(-1.41%) |
Oct 18, 2023 | 56.69 | 57.00 | 56.26 | 56.33 | 7,069 | -1.09(-1.90%) |
Oct 17, 2023 | 57.11 | 57.75 | 57.11 | 57.42 | 5,793 | +0.38(+0.66%) |
Oct 16, 2023 | 56.40 | 57.13 | 56.24 | 57.04 | 7,688 | +0.58(+1.02%) |
Oct 13, 2023 | 56.39 | 56.46 | 56.15 | 56.46 | 4,843 | +0.30(+0.54%) |
Oct 12, 2023 | 57.04 | 57.05 | 56.09 | 56.16 | 6,123 | -1.31(-2.28%) |
Oct 11, 2023 | 57.35 | 57.66 | 57.23 | 57.47 | 14,904 | +0.07(+0.12%) |
Oct 10, 2023 | 56.42 | 57.53 | 56.42 | 57.40 | 4,051 | +0.77(+1.36%) |
Oct 09, 2023 | 55.89 | 56.76 | 55.89 | 56.63 | 3,784 | -0.22(-0.38%) |
Oct 06, 2023 | 56.37 | 57.02 | 56.37 | 56.85 | 3,208 | +0.24(+0.42%) |
Oct 05, 2023 | 55.81 | 56.72 | 55.81 | 56.61 | 12,974 | +0.68(+1.22%) |
Oct 04, 2023 | 55.64 | 55.93 | 55.17 | 55.93 | 8,293 | +0.33(+0.59%) |
Oct 03, 2023 | 56.28 | 56.28 | 55.50 | 55.60 | 7,901 | -0.61(-1.09%) |
Oct 02, 2023 | 56.88 | 56.88 | 55.91 | 56.21 | 8,870 | -0.80(-1.41%) |
Sep 29, 2023 | 57.90 | 57.90 | 56.99 | 57.02 | 5,582 | -0.46(-0.81%) |
Sep 28, 2023 | 58.02 | 58.17 | 57.42 | 57.48 | 160,978 | -0.55(-0.95%) |
Sep 27, 2023 | 57.49 | 58.05 | 57.49 | 58.03 | 7,115 | +0.57(+0.99%) |
Sep 26, 2023 | 57.49 | 58.04 | 57.39 | 57.46 | 41,458 | +0.06(+0.11%) |
Sep 25, 2023 | 57.06 | 57.44 | 57.21 | 57.40 | 5,667 | -0.07(-0.12%) |
Sep 22, 2023 | 57.70 | 57.87 | 57.47 | 57.47 | 10,648 | -0.33(-0.57%) |
Sep 21, 2023 | 58.15 | 58.15 | 57.68 | 57.80 | 46,121 | -0.66(-1.12%) |
Sep 20, 2023 | 58.98 | 59.08 | 58.46 | 58.46 | 3,846 | -0.31(-0.53%) |
Sep 19, 2023 | 58.43 | 58.82 | 58.43 | 58.77 | 2,772 | +0.40(+0.69%) |
Sep 18, 2023 | 58.68 | 58.87 | 58.36 | 58.37 | 7,176 | -0.69(-1.17%) |
Sep 15, 2023 | 59.76 | 59.76 | 59.00 | 59.06 | 3,392 | -1.27(-2.10%) |
Sep 14, 2023 | 60.67 | 60.67 | 60.27 | 60.33 | 5,705 | -0.02(-0.04%) |
Sep 13, 2023 | 60.85 | 60.85 | 60.32 | 60.35 | 3,517 | -0.26(-0.43%) |
Sep 12, 2023 | 60.45 | 60.83 | 60.22 | 60.61 | 4,909 | +0.24(+0.40%) |
Sep 11, 2023 | 59.88 | 60.52 | 59.88 | 60.37 | 11,097 | +0.48(+0.79%) |
Sep 08, 2023 | 60.38 | 60.38 | 59.86 | 59.89 | 5,783 | -0.33(-0.55%) |
Sep 07, 2023 | 60.55 | 60.55 | 60.22 | 60.22 | 2,539 | -0.36(-0.60%) |
Sep 06, 2023 | 60.19 | 60.59 | 60.17 | 60.59 | 2,210 | -0.17(-0.28%) |
Sep 05, 2023 | 61.85 | 61.85 | 60.76 | 60.76 | 18,073 | -1.19(-1.92%) |
Sep 01, 2023 | 61.94 | 62.26 | 61.94 | 61.95 | 1,915 | +0.41(+0.67%) |
Aug 31, 2023 | 62.04 | 62.24 | 61.54 | 61.54 | 5,587 | -0.48(-0.77%) |
Aug 30, 2023 | 61.83 | 62.02 | 61.83 | 62.02 | 3,191 | +0.38(+0.61%) |
Aug 29, 2023 | 61.20 | 61.65 | 61.10 | 61.64 | 12,022 | +0.79(+1.31%) |
Aug 28, 2023 | 60.87 | 60.94 | 60.79 | 60.84 | 3,056 | +0.01(+0.02%) |
Aug 25, 2023 | 60.66 | 60.83 | 60.16 | 60.83 | 3,186 | +0.17(+0.28%) |
Aug 24, 2023 | 61.38 | 61.38 | 60.66 | 60.66 | 3,605 | -0.62(-1.02%) |
Aug 23, 2023 | 61.37 | 61.49 | 61.06 | 61.28 | 8,530 | +0.28(+0.45%) |
Aug 22, 2023 | 61.25 | 61.25 | 60.89 | 61.01 | 2,504 | -0.14(-0.23%) |
Aug 21, 2023 | 60.48 | 61.35 | 60.48 | 61.15 | 3,798 | +0.65(+1.08%) |
Aug 18, 2023 | 59.91 | 60.61 | 59.91 | 60.50 | 3,286 | +0.29(+0.48%) |
Aug 17, 2023 | 60.67 | 60.71 | 60.19 | 60.21 | 17,732 | -0.74(-1.21%) |
Aug 16, 2023 | 61.91 | 61.91 | 60.94 | 60.94 | 5,797 | -1.15(-1.85%) |
Aug 15, 2023 | 61.55 | 62.27 | 61.55 | 62.09 | 4,280 | +0.23(+0.37%) |
Aug 14, 2023 | 61.75 | 62.03 | 61.61 | 61.87 | 4,595 | -0.33(-0.54%) |
Aug 11, 2023 | 62.02 | 62.25 | 62.02 | 62.20 | 1,599 | +0.23(+0.38%) |
Aug 10, 2023 | 61.80 | 62.10 | 61.80 | 61.97 | 3,991 | +0.31(+0.50%) |
Aug 09, 2023 | 62.01 | 62.23 | 61.60 | 61.66 | 3,876 | -0.25(-0.40%) |
Aug 08, 2023 | 60.88 | 61.92 | 60.88 | 61.90 | 3,896 | +0.82(+1.34%) |
Aug 07, 2023 | 61.40 | 61.40 | 60.96 | 61.09 | 4,538 | -0.30(-0.49%) |
Aug 04, 2023 | 61.89 | 61.89 | 61.39 | 61.39 | 2,040 | +0.15(+0.25%) |
Aug 03, 2023 | 61.66 | 61.73 | 61.19 | 61.24 | 12,192 | -0.79(-1.27%) |
Aug 02, 2023 | 62.12 | 62.27 | 61.83 | 62.02 | 3,660 | -0.17(-0.28%) |