Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 53.23 | 53.29 | 53.18 | 53.27 | 1,202,042 | +0.06(+0.11%) |
Oct 30, 2023 | 53.28 | 53.28 | 53.19 | 53.21 | 1,671,858 | -0.11(-0.20%) |
Oct 27, 2023 | 53.24 | 53.32 | 53.19 | 53.32 | 887,916 | -0.01(-0.02%) |
Oct 26, 2023 | 53.21 | 53.38 | 53.21 | 53.33 | 1,180,201 | +0.22(+0.41%) |
Oct 25, 2023 | 53.21 | 53.23 | 53.10 | 53.11 | 935,227 | -0.27(-0.50%) |
Oct 24, 2023 | 53.37 | 53.38 | 53.27 | 53.38 | 730,861 | +0.05(+0.09%) |
Oct 23, 2023 | 53.27 | 53.38 | 53.18 | 53.33 | 2,870,332 | -0.01(-0.02%) |
Oct 20, 2023 | 53.29 | 53.34 | 53.22 | 53.34 | 564,629 | +0.10(+0.19%) |
Oct 19, 2023 | 53.41 | 53.41 | 53.15 | 53.24 | 940,822 | -0.17(-0.31%) |
Oct 18, 2023 | 53.57 | 53.60 | 53.34 | 53.41 | 797,853 | -0.12(-0.22%) |
Oct 17, 2023 | 53.82 | 53.82 | 53.52 | 53.53 | 549,951 | -0.30(-0.55%) |
Oct 16, 2023 | 53.98 | 53.98 | 53.78 | 53.82 | 522,132 | -0.29(-0.53%) |
Oct 13, 2023 | 53.95 | 54.12 | 53.95 | 54.11 | 960,256 | +0.16(+0.29%) |
Oct 12, 2023 | 54.12 | 54.12 | 53.90 | 53.95 | 393,593 | -0.18(-0.33%) |
Oct 11, 2023 | 54.01 | 54.18 | 53.93 | 54.13 | 533,200 | +0.44(+0.83%) |
Oct 10, 2023 | 53.49 | 53.68 | 53.46 | 53.68 | 681,777 | +0.13(+0.24%) |
Oct 09, 2023 | 53.36 | 53.59 | 53.24 | 53.56 | 384,615 | +0.26(+0.48%) |
Oct 06, 2023 | 53.15 | 53.36 | 53.15 | 53.30 | 2,828,521 | -0.33(-0.61%) |
Oct 05, 2023 | 53.66 | 53.68 | 53.58 | 53.63 | 441,439 | +0.02(+0.04%) |
Oct 04, 2023 | 53.53 | 53.61 | 53.47 | 53.61 | 348,546 | +0.16(+0.29%) |
Oct 03, 2023 | 53.57 | 53.57 | 53.32 | 53.45 | 826,838 | -0.11(-0.20%) |
Oct 02, 2023 | 53.77 | 53.77 | 53.56 | 53.56 | 974,382 | -0.34(-0.63%) |
Sep 29, 2023 | 53.86 | 53.94 | 53.82 | 53.90 | 936,059 | +0.19(+0.35%) |
Sep 28, 2023 | 53.88 | 53.89 | 53.66 | 53.71 | 979,316 | -0.18(-0.33%) |
Sep 27, 2023 | 53.97 | 54.02 | 53.89 | 53.89 | 629,680 | -0.12(-0.22%) |
Sep 26, 2023 | 54.00 | 54.05 | 53.96 | 54.00 | 687,619 | -0.14(-0.25%) |
Sep 25, 2023 | 54.25 | 54.14 | 54.07 | 54.14 | 569,246 | -0.38(-0.70%) |
Sep 22, 2023 | 54.41 | 54.52 | 54.36 | 54.52 | 567,408 | +0.13(+0.23%) |
Sep 21, 2023 | 54.48 | 54.48 | 54.35 | 54.40 | 963,620 | -0.45(-0.82%) |
Sep 20, 2023 | 54.83 | 54.90 | 54.76 | 54.85 | 204,073 | +0.05(+0.09%) |
Sep 19, 2023 | 54.82 | 54.88 | 54.78 | 54.80 | 201,847 | -0.10(-0.18%) |
Sep 18, 2023 | 54.87 | 54.90 | 54.81 | 54.90 | 293,820 | +0.09(+0.16%) |
Sep 15, 2023 | 54.85 | 54.86 | 54.80 | 54.81 | 238,307 | -0.06(-0.11%) |
Sep 14, 2023 | 54.86 | 54.93 | 54.81 | 54.87 | 222,547 | -0.13(-0.23%) |
Sep 13, 2023 | 54.99 | 55.03 | 54.97 | 55.00 | 293,850 | +0.09(+0.16%) |
Sep 12, 2023 | 54.88 | 54.95 | 54.84 | 54.91 | 770,244 | +0.05(+0.09%) |
Sep 11, 2023 | 54.84 | 54.94 | 54.84 | 54.86 | 193,968 | +0.07(+0.13%) |
Sep 08, 2023 | 54.91 | 55.00 | 54.79 | 54.79 | 132,150 | -0.05(-0.09%) |
Sep 07, 2023 | 54.97 | 54.97 | 54.82 | 54.84 | 248,376 | -0.17(-0.30%) |
Sep 06, 2023 | 54.99 | 55.01 | 54.91 | 55.01 | 166,184 | +0.08(+0.14%) |
Sep 05, 2023 | 54.95 | 55.01 | 54.89 | 54.93 | 431,626 | -0.09(-0.16%) |
Sep 01, 2023 | 55.07 | 55.11 | 54.94 | 55.02 | 140,782 | -0.07(-0.12%) |
Aug 31, 2023 | 55.01 | 55.14 | 54.98 | 55.08 | 94,330 | +0.05(+0.09%) |
Aug 30, 2023 | 55.05 | 55.07 | 54.98 | 55.03 | 127,252 | -0.08(-0.14%) |
Aug 29, 2023 | 54.93 | 55.12 | 54.90 | 55.11 | 220,329 | +0.15(+0.27%) |
Aug 28, 2023 | 54.93 | 54.97 | 54.84 | 54.97 | 376,346 | +0.12(+0.21%) |
Aug 25, 2023 | 54.89 | 54.90 | 54.76 | 54.85 | 127,825 | -0.06(-0.11%) |
Aug 24, 2023 | 54.92 | 54.96 | 54.86 | 54.91 | 155,685 | -0.06(-0.11%) |
Aug 23, 2023 | 54.89 | 54.97 | 54.87 | 54.97 | 274,612 | +0.12(+0.21%) |
Aug 22, 2023 | 54.83 | 54.86 | 54.78 | 54.85 | 164,148 | -0.02(-0.04%) |
Aug 21, 2023 | 54.90 | 54.90 | 54.78 | 54.87 | 321,272 | -0.17(-0.30%) |
Aug 18, 2023 | 55.09 | 55.11 | 54.99 | 55.03 | 206,035 | -0.14(-0.25%) |
Aug 17, 2023 | 55.32 | 55.33 | 55.03 | 55.17 | 473,722 | -0.11(-0.20%) |
Aug 16, 2023 | 55.45 | 55.48 | 55.28 | 55.28 | 136,784 | -0.15(-0.27%) |
Aug 15, 2023 | 55.41 | 55.46 | 55.34 | 55.43 | 127,930 | -0.03(-0.05%) |
Aug 14, 2023 | 55.41 | 55.46 | 55.29 | 55.46 | 161,060 | +0.18(+0.32%) |
Aug 11, 2023 | 55.29 | 55.34 | 55.16 | 55.28 | 77,664 | -0.14(-0.25%) |
Aug 10, 2023 | 55.48 | 55.54 | 55.29 | 55.42 | 122,203 | -0.02(-0.04%) |
Aug 09, 2023 | 55.33 | 55.50 | 55.33 | 55.44 | 127,126 | +0.09(+0.16%) |
Aug 08, 2023 | 55.28 | 55.41 | 55.26 | 55.35 | 268,553 | +0.10(+0.18%) |
Aug 07, 2023 | 55.31 | 55.31 | 55.19 | 55.25 | 260,946 | -0.12(-0.21%) |
Aug 04, 2023 | 55.24 | 55.37 | 55.09 | 55.37 | 309,410 | +0.23(+0.41%) |
Aug 03, 2023 | 55.14 | 55.14 | 55.05 | 55.14 | 319,303 | -0.32(-0.58%) |
Aug 02, 2023 | 55.62 | 55.62 | 55.35 | 55.47 | 157,737 | -0.17(-0.30%) |