Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 51.53 | 51.76 | 51.27 | 51.62 | 2,002,351 | +0.26(+0.50%) |
Oct 30, 2023 | 51.06 | 51.79 | 50.53 | 51.37 | 2,234,506 | +0.78(+1.55%) |
Oct 27, 2023 | 51.41 | 51.42 | 49.86 | 50.58 | 2,770,684 | -0.49(-0.95%) |
Oct 26, 2023 | 51.49 | 52.68 | 48.80 | 51.07 | 4,427,957 | +3.17(+6.62%) |
Oct 25, 2023 | 48.04 | 48.21 | 47.23 | 47.90 | 3,908,900 | -0.80(-1.65%) |
Oct 24, 2023 | 49.81 | 50.01 | 48.66 | 48.70 | 2,034,620 | -0.63(-1.29%) |
Oct 23, 2023 | 48.71 | 49.82 | 48.59 | 49.33 | 1,413,587 | -0.10(-0.20%) |
Oct 20, 2023 | 49.72 | 50.07 | 49.36 | 49.43 | 1,497,085 | -0.24(-0.48%) |
Oct 19, 2023 | 50.07 | 50.65 | 49.56 | 49.67 | 1,822,519 | -0.66(-1.32%) |
Oct 18, 2023 | 50.92 | 51.20 | 50.33 | 50.34 | 1,999,537 | -1.74(-3.35%) |
Oct 17, 2023 | 51.60 | 52.83 | 51.60 | 52.08 | 1,425,060 | +0.03(+0.06%) |
Oct 16, 2023 | 51.51 | 52.14 | 50.84 | 52.05 | 1,287,151 | +1.39(+2.74%) |
Oct 13, 2023 | 51.14 | 51.42 | 50.32 | 50.66 | 1,127,123 | -0.50(-0.97%) |
Oct 12, 2023 | 52.23 | 52.44 | 50.09 | 51.16 | 1,843,545 | -1.99(-3.75%) |
Oct 11, 2023 | 52.25 | 53.30 | 52.16 | 53.15 | 1,499,719 | +0.99(+1.90%) |
Oct 10, 2023 | 51.73 | 52.90 | 51.51 | 52.16 | 1,573,413 | +0.42(+0.80%) |
Oct 09, 2023 | 51.39 | 52.12 | 50.72 | 51.74 | 1,631,704 | +0.01(+0.02%) |
Oct 06, 2023 | 50.97 | 52.48 | 50.97 | 51.73 | 2,077,010 | -0.02(-0.04%) |
Oct 05, 2023 | 51.71 | 52.30 | 51.44 | 51.75 | 1,524,653 | -0.07(-0.13%) |
Oct 04, 2023 | 51.41 | 51.91 | 50.84 | 51.82 | 1,881,659 | +0.63(+1.24%) |
Oct 03, 2023 | 51.92 | 52.04 | 50.85 | 51.19 | 1,632,696 | -0.92(-1.77%) |
Oct 02, 2023 | 52.55 | 53.09 | 51.98 | 52.11 | 1,819,664 | -0.86(-1.63%) |
Sep 29, 2023 | 54.05 | 54.26 | 52.81 | 52.97 | 1,625,899 | -0.86(-1.60%) |
Sep 28, 2023 | 52.81 | 54.19 | 52.66 | 53.83 | 1,634,219 | +1.10(+2.09%) |
Sep 27, 2023 | 52.75 | 53.33 | 52.31 | 52.73 | 1,281,663 | +0.57(+1.10%) |
Sep 26, 2023 | 52.09 | 52.99 | 52.09 | 52.16 | 1,188,101 | -0.64(-1.22%) |
Sep 25, 2023 | 52.24 | 52.93 | 52.61 | 52.80 | 1,140,638 | +0.19(+0.36%) |
Sep 22, 2023 | 53.36 | 53.60 | 52.33 | 52.61 | 1,251,036 | -0.50(-0.93%) |
Sep 21, 2023 | 53.57 | 53.70 | 53.06 | 53.11 | 1,950,642 | -0.97(-1.80%) |
Sep 20, 2023 | 55.26 | 55.79 | 54.04 | 54.08 | 1,575,016 | -0.88(-1.60%) |
Sep 19, 2023 | 54.31 | 55.07 | 54.12 | 54.96 | 1,884,182 | +0.44(+0.80%) |
Sep 18, 2023 | 54.29 | 54.81 | 53.99 | 54.53 | 1,374,704 | +0.35(+0.64%) |
Sep 15, 2023 | 54.89 | 54.92 | 53.99 | 54.18 | 3,333,421 | -1.20(-2.17%) |
Sep 14, 2023 | 55.32 | 55.77 | 54.99 | 55.38 | 1,375,750 | +0.40(+0.72%) |
Sep 13, 2023 | 55.33 | 55.60 | 54.47 | 54.98 | 1,574,164 | -0.36(-0.64%) |
Sep 12, 2023 | 56.00 | 56.09 | 55.07 | 55.34 | 1,450,219 | -0.79(-1.41%) |
Sep 11, 2023 | 56.44 | 56.88 | 56.02 | 56.13 | 1,734,365 | +0.41(+0.73%) |
Sep 08, 2023 | 56.12 | 56.65 | 55.64 | 55.73 | 1,714,232 | -0.49(-0.86%) |
Sep 07, 2023 | 56.94 | 57.12 | 55.83 | 56.21 | 1,858,548 | -0.95(-1.66%) |
Sep 06, 2023 | 56.62 | 57.66 | 56.44 | 57.16 | 2,123,774 | +0.40(+0.70%) |
Sep 05, 2023 | 58.85 | 58.85 | 56.75 | 56.77 | 2,111,812 | -2.42(-4.09%) |
Sep 01, 2023 | 58.87 | 59.46 | 58.87 | 59.19 | 1,222,815 | +0.70(+1.20%) |
Aug 31, 2023 | 58.44 | 59.00 | 58.30 | 58.48 | 1,708,255 | +0.19(+0.32%) |
Aug 30, 2023 | 57.84 | 58.58 | 57.84 | 58.29 | 1,207,713 | +0.47(+0.81%) |
Aug 29, 2023 | 56.21 | 57.85 | 56.03 | 57.83 | 1,467,441 | +1.54(+2.73%) |
Aug 28, 2023 | 56.34 | 56.76 | 55.86 | 56.29 | 1,167,295 | +0.14(+0.25%) |
Aug 25, 2023 | 56.26 | 56.46 | 54.96 | 56.15 | 1,337,027 | +0.12(+0.21%) |
Aug 24, 2023 | 56.19 | 56.68 | 55.92 | 56.03 | 894,631 | -0.50(-0.88%) |
Aug 23, 2023 | 56.07 | 56.61 | 55.87 | 56.53 | 945,168 | +0.92(+1.66%) |
Aug 22, 2023 | 55.99 | 56.47 | 55.52 | 55.61 | 1,480,917 | -0.02(-0.04%) |
Aug 21, 2023 | 56.34 | 56.62 | 55.22 | 55.63 | 1,021,073 | -0.65(-1.16%) |
Aug 18, 2023 | 55.74 | 56.81 | 55.74 | 56.28 | 2,035,073 | +0.34(+0.60%) |
Aug 17, 2023 | 57.57 | 57.79 | 55.84 | 55.94 | 1,614,869 | -1.53(-2.66%) |
Aug 16, 2023 | 58.65 | 58.92 | 57.43 | 57.47 | 1,236,602 | -1.01(-1.73%) |
Aug 15, 2023 | 58.57 | 58.90 | 58.26 | 58.48 | 1,023,810 | -0.23(-0.39%) |
Aug 14, 2023 | 58.26 | 58.73 | 57.92 | 58.71 | 967,802 | +0.61(+1.06%) |
Aug 11, 2023 | 58.26 | 58.66 | 58.00 | 58.10 | 953,413 | -0.19(-0.32%) |
Aug 10, 2023 | 58.65 | 59.23 | 57.86 | 58.28 | 1,951,357 | -0.23(-0.40%) |
Aug 09, 2023 | 58.91 | 59.09 | 58.37 | 58.52 | 943,885 | -0.48(-0.82%) |
Aug 08, 2023 | 58.60 | 59.03 | 57.75 | 59.00 | 978,379 | -0.30(-0.50%) |
Aug 07, 2023 | 58.69 | 59.35 | 58.69 | 59.30 | 980,862 | +0.73(+1.25%) |
Aug 04, 2023 | 58.81 | 59.34 | 58.36 | 58.57 | 1,248,068 | +0.06(+0.10%) |
Aug 03, 2023 | 59.57 | 59.61 | 58.17 | 58.51 | 2,360,341 | -1.20(-2.02%) |
Aug 02, 2023 | 59.92 | 60.05 | 59.34 | 59.71 | 1,575,375 | -0.90(-1.48%) |