Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 51.67 | 51.87 | 51.24 | 51.25 | 5,348,563 | -0.22(-0.44%) |
Oct 30, 2023 | 51.34 | 51.69 | 51.03 | 51.48 | 2,251,648 | -0.22(-0.43%) |
Oct 27, 2023 | 51.54 | 51.73 | 51.30 | 51.70 | 1,793,137 | -0.13(-0.24%) |
Oct 26, 2023 | 51.14 | 51.89 | 51.10 | 51.83 | 2,328,519 | +0.72(+1.41%) |
Oct 25, 2023 | 51.44 | 51.49 | 50.94 | 51.11 | 2,481,352 | -1.04(-2.00%) |
Oct 24, 2023 | 51.69 | 52.15 | 51.49 | 52.15 | 3,813,416 | +0.55(+1.06%) |
Oct 23, 2023 | 50.79 | 51.94 | 50.57 | 51.60 | 2,313,067 | +0.58(+1.15%) |
Oct 20, 2023 | 50.89 | 51.18 | 50.76 | 51.02 | 2,517,765 | +0.31(+0.61%) |
Oct 19, 2023 | 51.30 | 51.66 | 50.69 | 50.71 | 4,314,795 | -0.91(-1.76%) |
Oct 18, 2023 | 51.59 | 51.77 | 51.27 | 51.61 | 3,281,676 | -0.47(-0.90%) |
Oct 17, 2023 | 51.88 | 52.28 | 51.65 | 52.08 | 6,219,907 | -0.58(-1.11%) |
Oct 16, 2023 | 52.66 | 52.75 | 52.49 | 52.66 | 3,763,170 | -0.78(-1.46%) |
Oct 13, 2023 | 53.47 | 53.57 | 53.22 | 53.44 | 1,505,367 | +0.85(+1.61%) |
Oct 12, 2023 | 53.72 | 53.76 | 52.51 | 52.60 | 2,614,341 | -1.32(-2.44%) |
Oct 11, 2023 | 53.59 | 53.91 | 53.44 | 53.91 | 2,678,615 | +0.99(+1.88%) |
Oct 10, 2023 | 52.44 | 53.20 | 52.28 | 52.92 | 2,815,659 | -0.08(-0.15%) |
Oct 09, 2023 | 52.28 | 53.01 | 52.04 | 53.00 | 2,189,584 | +1.12(+2.16%) |
Oct 06, 2023 | 51.52 | 52.36 | 51.45 | 51.88 | 2,414,739 | -0.60(-1.15%) |
Oct 05, 2023 | 52.62 | 52.66 | 52.35 | 52.48 | 2,460,342 | -0.19(-0.35%) |
Oct 04, 2023 | 52.42 | 52.72 | 52.19 | 52.66 | 4,559,125 | +0.63(+1.22%) |
Oct 03, 2023 | 52.69 | 52.89 | 51.92 | 52.03 | 3,532,152 | -1.02(-1.93%) |
Oct 02, 2023 | 53.53 | 53.59 | 52.89 | 53.05 | 3,517,492 | -0.85(-1.58%) |
Sep 29, 2023 | 54.22 | 54.35 | 53.58 | 53.91 | 2,605,153 | +0.04(+0.07%) |
Sep 28, 2023 | 53.30 | 53.89 | 52.99 | 53.87 | 2,354,612 | +0.12(+0.22%) |
Sep 27, 2023 | 54.42 | 54.47 | 53.54 | 53.75 | 2,316,729 | -0.28(-0.52%) |
Sep 26, 2023 | 54.36 | 54.45 | 53.95 | 54.03 | 2,102,153 | -0.17(-0.32%) |
Sep 25, 2023 | 54.47 | 54.39 | 54.18 | 54.21 | 2,222,271 | -1.23(-2.22%) |
Sep 22, 2023 | 55.08 | 55.54 | 55.00 | 55.44 | 1,127,067 | +0.41(+0.74%) |
Sep 21, 2023 | 55.33 | 55.37 | 55.02 | 55.03 | 2,609,916 | -1.28(-2.28%) |
Sep 20, 2023 | 56.47 | 56.62 | 56.30 | 56.31 | 1,621,960 | +0.11(+0.19%) |
Sep 19, 2023 | 56.34 | 56.54 | 56.20 | 56.21 | 1,103,757 | -0.35(-0.62%) |
Sep 18, 2023 | 56.23 | 56.60 | 56.22 | 56.56 | 884,383 | +0.22(+0.40%) |
Sep 15, 2023 | 56.55 | 56.55 | 56.29 | 56.33 | 3,079,762 | -0.29(-0.51%) |
Sep 14, 2023 | 56.86 | 56.98 | 56.54 | 56.62 | 947,910 | -0.34(-0.60%) |
Sep 13, 2023 | 56.79 | 57.14 | 56.74 | 56.96 | 1,034,673 | +0.03(+0.05%) |
Sep 12, 2023 | 56.80 | 56.95 | 56.61 | 56.94 | 1,099,513 | +0.26(+0.46%) |
Sep 11, 2023 | 56.68 | 56.83 | 56.60 | 56.67 | 799,684 | -0.35(-0.61%) |
Sep 08, 2023 | 57.07 | 57.34 | 56.93 | 57.02 | 1,147,145 | +0.19(+0.34%) |
Sep 07, 2023 | 56.84 | 56.88 | 56.65 | 56.83 | 941,734 | +0.12(+0.21%) |
Sep 06, 2023 | 56.91 | 56.92 | 56.54 | 56.71 | 1,252,119 | +0.11(+0.19%) |
Sep 05, 2023 | 56.98 | 57.01 | 56.57 | 56.61 | 1,478,483 | -0.69(-1.20%) |
Sep 01, 2023 | 57.86 | 57.86 | 57.18 | 57.29 | 1,537,353 | -0.86(-1.48%) |
Aug 31, 2023 | 58.10 | 58.39 | 58.05 | 58.16 | 1,706,729 | +0.24(+0.42%) |
Aug 30, 2023 | 57.91 | 58.02 | 57.75 | 57.92 | 1,932,465 | -0.04(-0.07%) |
Aug 29, 2023 | 57.20 | 58.06 | 57.17 | 57.95 | 2,800,657 | +0.59(+1.03%) |
Aug 28, 2023 | 57.56 | 57.56 | 57.13 | 57.36 | 1,226,376 | +0.07(+0.12%) |
Aug 25, 2023 | 57.02 | 57.46 | 56.91 | 57.30 | 1,424,065 | +0.12(+0.20%) |
Aug 24, 2023 | 57.29 | 57.51 | 57.15 | 57.18 | 1,090,292 | -0.26(-0.46%) |
Aug 23, 2023 | 56.87 | 57.49 | 56.81 | 57.44 | 1,456,659 | +1.21(+2.15%) |
Aug 22, 2023 | 55.88 | 56.28 | 55.81 | 56.23 | 1,153,133 | +0.36(+0.64%) |
Aug 21, 2023 | 55.95 | 56.01 | 55.70 | 55.87 | 3,431,873 | -0.72(-1.27%) |
Aug 18, 2023 | 56.41 | 56.82 | 56.35 | 56.59 | 1,108,092 | +0.17(+0.31%) |
Aug 17, 2023 | 56.44 | 56.50 | 56.16 | 56.41 | 1,220,654 | -0.22(-0.39%) |
Aug 16, 2023 | 56.87 | 57.15 | 56.55 | 56.64 | 2,047,030 | -0.42(-0.73%) |
Aug 15, 2023 | 57.16 | 57.38 | 57.02 | 57.05 | 1,352,706 | -0.30(-0.52%) |
Aug 14, 2023 | 57.37 | 57.77 | 57.19 | 57.35 | 1,251,576 | -0.11(-0.19%) |
Aug 11, 2023 | 57.44 | 57.75 | 57.39 | 57.46 | 1,621,859 | -0.19(-0.34%) |
Aug 10, 2023 | 58.43 | 58.61 | 57.63 | 57.65 | 1,393,635 | -0.86(-1.47%) |
Aug 09, 2023 | 58.36 | 58.57 | 58.33 | 58.52 | 1,308,775 | +0.28(+0.48%) |
Aug 08, 2023 | 58.33 | 58.62 | 58.10 | 58.24 | 1,368,711 | +0.63(+1.09%) |
Aug 07, 2023 | 57.89 | 57.93 | 57.55 | 57.61 | 1,972,015 | -0.49(-0.85%) |
Aug 04, 2023 | 57.33 | 58.20 | 57.33 | 58.10 | 1,661,157 | +0.97(+1.69%) |
Aug 03, 2023 | 57.30 | 57.38 | 56.96 | 57.13 | 3,354,231 | -1.22(-2.09%) |
Aug 02, 2023 | 58.31 | 58.42 | 57.96 | 58.35 | 2,068,030 | -0.54(-0.92%) |