Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 47.04 | 47.78 | 46.82 | 47.35 | 5,067,762 | +0.29(+0.61%) |
Oct 30, 2023 | 46.66 | 47.40 | 46.47 | 47.07 | 5,390,443 | +0.86(+1.87%) |
Oct 27, 2023 | 45.81 | 46.42 | 45.39 | 46.20 | 6,121,880 | +0.10(+0.22%) |
Oct 26, 2023 | 48.60 | 49.68 | 45.89 | 46.10 | 9,589,256 | -0.45(-0.97%) |
Oct 25, 2023 | 47.38 | 47.81 | 46.33 | 46.55 | 10,309,767 | -1.10(-2.31%) |
Oct 24, 2023 | 48.34 | 48.61 | 47.45 | 47.65 | 5,180,149 | -0.35(-0.72%) |
Oct 23, 2023 | 47.90 | 48.73 | 47.57 | 48.00 | 4,872,180 | +0.22(+0.46%) |
Oct 20, 2023 | 48.46 | 48.47 | 47.29 | 47.78 | 6,388,206 | -0.71(-1.47%) |
Oct 19, 2023 | 49.39 | 50.07 | 48.29 | 48.49 | 6,689,077 | -1.14(-2.29%) |
Oct 18, 2023 | 51.49 | 51.54 | 49.50 | 49.63 | 5,907,804 | -2.72(-5.20%) |
Oct 17, 2023 | 52.12 | 52.82 | 51.80 | 52.35 | 7,399,707 | -0.25(-0.47%) |
Oct 16, 2023 | 52.84 | 53.51 | 52.47 | 52.60 | 5,324,188 | +0.58(+1.12%) |
Oct 13, 2023 | 53.86 | 54.09 | 51.72 | 52.02 | 5,504,188 | -1.90(-3.52%) |
Oct 12, 2023 | 54.55 | 54.94 | 53.61 | 53.92 | 4,447,802 | -1.54(-2.78%) |
Oct 11, 2023 | 54.89 | 55.61 | 54.74 | 55.46 | 2,100,392 | +0.61(+1.12%) |
Oct 10, 2023 | 54.90 | 55.52 | 54.32 | 54.85 | 2,694,892 | +0.40(+0.73%) |
Oct 09, 2023 | 53.38 | 54.50 | 52.82 | 54.45 | 2,283,138 | +0.73(+1.36%) |
Oct 06, 2023 | 51.30 | 54.08 | 50.98 | 53.72 | 5,450,678 | +0.76(+1.44%) |
Oct 05, 2023 | 52.59 | 53.71 | 52.47 | 52.96 | 5,210,319 | -1.09(-2.01%) |
Oct 04, 2023 | 53.14 | 54.28 | 52.62 | 54.05 | 4,611,005 | +1.08(+2.04%) |
Oct 03, 2023 | 53.68 | 53.89 | 52.35 | 52.97 | 4,518,643 | -1.03(-1.91%) |
Oct 02, 2023 | 54.44 | 55.07 | 53.58 | 54.00 | 3,989,471 | -0.63(-1.16%) |
Sep 29, 2023 | 55.80 | 55.92 | 54.36 | 54.63 | 3,926,867 | -0.73(-1.32%) |
Sep 28, 2023 | 54.43 | 56.53 | 54.40 | 55.36 | 5,677,768 | +0.85(+1.56%) |
Sep 27, 2023 | 52.87 | 54.81 | 52.86 | 54.51 | 7,276,637 | +2.34(+4.48%) |
Sep 26, 2023 | 52.55 | 54.13 | 51.66 | 52.17 | 7,318,912 | -0.85(-1.61%) |
Sep 25, 2023 | 52.27 | 53.06 | 52.54 | 53.03 | 3,236,482 | +0.70(+1.34%) |
Sep 22, 2023 | 52.26 | 52.84 | 51.86 | 52.32 | 3,502,731 | +0.31(+0.59%) |
Sep 21, 2023 | 52.73 | 52.95 | 51.74 | 52.02 | 4,229,321 | -1.26(-2.36%) |
Sep 20, 2023 | 53.74 | 54.15 | 53.20 | 53.27 | 2,886,564 | -0.02(-0.04%) |
Sep 19, 2023 | 53.59 | 54.02 | 51.62 | 53.29 | 5,703,058 | -0.53(-0.99%) |
Sep 18, 2023 | 53.73 | 54.47 | 53.56 | 53.83 | 2,889,088 | -0.07(-0.13%) |
Sep 15, 2023 | 53.77 | 54.19 | 53.32 | 53.90 | 6,162,601 | -0.30(-0.55%) |
Sep 14, 2023 | 54.95 | 55.22 | 53.08 | 54.19 | 5,553,003 | -0.47(-0.87%) |
Sep 13, 2023 | 55.87 | 55.95 | 54.05 | 54.67 | 6,066,637 | -1.33(-2.37%) |
Sep 12, 2023 | 58.13 | 58.59 | 55.69 | 55.99 | 6,368,459 | -2.34(-4.00%) |
Sep 11, 2023 | 58.44 | 58.87 | 57.63 | 58.33 | 4,656,827 | +0.28(+0.48%) |
Sep 08, 2023 | 56.61 | 58.64 | 56.52 | 58.05 | 7,252,211 | +1.40(+2.46%) |
Sep 07, 2023 | 55.54 | 56.90 | 55.26 | 56.66 | 3,601,721 | +0.84(+1.51%) |
Sep 06, 2023 | 55.82 | 56.67 | 55.47 | 55.82 | 4,066,531 | -0.02(-0.04%) |
Sep 05, 2023 | 57.28 | 57.66 | 55.45 | 55.84 | 3,274,650 | -1.50(-2.62%) |
Sep 01, 2023 | 57.13 | 57.66 | 56.99 | 57.34 | 2,453,427 | +0.48(+0.85%) |
Aug 31, 2023 | 56.71 | 57.48 | 56.71 | 56.86 | 5,163,879 | +0.27(+0.47%) |
Aug 30, 2023 | 56.16 | 56.81 | 56.14 | 56.59 | 3,057,372 | +0.42(+0.74%) |
Aug 29, 2023 | 54.84 | 56.29 | 54.72 | 56.17 | 3,007,779 | +1.18(+2.14%) |
Aug 28, 2023 | 54.90 | 55.53 | 54.90 | 55.00 | 2,763,865 | +0.54(+1.00%) |
Aug 25, 2023 | 53.92 | 54.89 | 53.28 | 54.45 | 3,688,801 | +1.08(+2.02%) |
Aug 24, 2023 | 54.47 | 55.24 | 53.32 | 53.37 | 4,363,011 | -1.29(-2.35%) |
Aug 23, 2023 | 53.40 | 55.18 | 53.39 | 54.66 | 5,791,283 | +1.42(+2.66%) |
Aug 22, 2023 | 53.35 | 53.55 | 53.00 | 53.24 | 3,331,417 | +0.23(+0.43%) |
Aug 21, 2023 | 52.62 | 53.17 | 52.30 | 53.02 | 3,884,048 | +0.18(+0.34%) |
Aug 18, 2023 | 52.20 | 53.04 | 52.07 | 52.84 | 4,813,577 | +0.34(+0.64%) |
Aug 17, 2023 | 53.79 | 53.82 | 52.08 | 52.50 | 7,076,462 | -1.41(-2.61%) |
Aug 16, 2023 | 54.69 | 55.51 | 53.73 | 53.91 | 4,923,074 | -0.93(-1.70%) |
Aug 15, 2023 | 55.06 | 55.31 | 54.73 | 54.84 | 3,585,480 | -0.60(-1.09%) |
Aug 14, 2023 | 54.52 | 55.73 | 54.46 | 55.44 | 4,099,149 | +0.48(+0.86%) |
Aug 11, 2023 | 54.71 | 55.46 | 54.46 | 54.97 | 3,326,243 | +0.14(+0.25%) |
Aug 10, 2023 | 55.67 | 55.98 | 54.71 | 54.83 | 3,681,491 | -0.75(-1.35%) |
Aug 09, 2023 | 56.71 | 56.71 | 55.03 | 55.58 | 5,362,172 | -1.22(-2.14%) |
Aug 08, 2023 | 56.82 | 56.95 | 55.66 | 56.80 | 3,353,228 | -0.70(-1.22%) |
Aug 07, 2023 | 56.73 | 57.71 | 56.49 | 57.50 | 3,620,890 | +1.01(+1.79%) |
Aug 04, 2023 | 57.84 | 57.84 | 55.87 | 56.49 | 7,390,277 | -1.01(-1.76%) |
Aug 03, 2023 | 58.39 | 58.39 | 57.44 | 57.50 | 5,094,229 | -0.87(-1.49%) |
Aug 02, 2023 | 58.93 | 58.99 | 57.87 | 58.37 | 4,862,306 | -0.81(-1.37%) |