Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 51.82 | 52.24 | 51.23 | 51.95 | 3,023,132 | +0.39(+0.75%) |
Oct 30, 2023 | 51.61 | 52.12 | 50.65 | 51.56 | 2,745,587 | +0.22(+0.43%) |
Oct 27, 2023 | 52.15 | 52.72 | 51.17 | 51.34 | 2,378,183 | -0.97(-1.85%) |
Oct 26, 2023 | 52.62 | 53.50 | 52.28 | 52.31 | 2,737,821 | -0.06(-0.11%) |
Oct 25, 2023 | 51.40 | 52.50 | 51.34 | 52.37 | 2,456,265 | +0.18(+0.35%) |
Oct 24, 2023 | 51.40 | 52.53 | 51.11 | 52.18 | 2,636,691 | +1.52(+2.99%) |
Oct 23, 2023 | 51.05 | 51.56 | 50.42 | 50.67 | 3,302,638 | -1.00(-1.94%) |
Oct 20, 2023 | 52.09 | 52.94 | 51.54 | 51.67 | 3,008,888 | -0.39(-0.74%) |
Oct 19, 2023 | 52.42 | 53.05 | 51.97 | 52.06 | 2,460,867 | -0.57(-1.08%) |
Oct 18, 2023 | 53.47 | 53.80 | 52.43 | 52.63 | 3,199,443 | -0.94(-1.75%) |
Oct 17, 2023 | 53.66 | 54.61 | 53.35 | 53.56 | 2,178,013 | -0.71(-1.32%) |
Oct 16, 2023 | 53.36 | 54.50 | 52.01 | 54.28 | 3,534,629 | +1.13(+2.13%) |
Oct 13, 2023 | 52.56 | 53.21 | 51.88 | 53.15 | 5,126,346 | +0.45(+0.86%) |
Oct 12, 2023 | 56.78 | 57.23 | 52.29 | 52.69 | 6,520,064 | -4.26(-7.48%) |
Oct 11, 2023 | 56.64 | 57.01 | 55.94 | 56.95 | 2,349,618 | +0.67(+1.18%) |
Oct 10, 2023 | 55.54 | 56.55 | 55.50 | 56.29 | 3,255,809 | +1.00(+1.82%) |
Oct 09, 2023 | 53.90 | 55.31 | 53.70 | 55.28 | 2,869,219 | +1.38(+2.56%) |
Oct 06, 2023 | 52.59 | 54.06 | 51.28 | 53.90 | 3,189,943 | +0.58(+1.09%) |
Oct 05, 2023 | 53.88 | 54.11 | 52.99 | 53.32 | 2,450,795 | -0.87(-1.60%) |
Oct 04, 2023 | 54.19 | 54.38 | 53.19 | 54.19 | 2,865,762 | +0.06(+0.11%) |
Oct 03, 2023 | 53.30 | 54.34 | 52.36 | 54.13 | 3,234,479 | +0.31(+0.57%) |
Oct 02, 2023 | 55.83 | 55.87 | 53.26 | 53.82 | 3,750,067 | -2.34(-4.16%) |
Sep 29, 2023 | 56.03 | 56.82 | 55.64 | 56.16 | 4,056,585 | +0.76(+1.38%) |
Sep 28, 2023 | 57.13 | 57.17 | 55.26 | 55.40 | 2,984,161 | -1.36(-2.40%) |
Sep 27, 2023 | 57.52 | 57.86 | 56.47 | 56.76 | 2,462,692 | -0.91(-1.57%) |
Sep 26, 2023 | 59.56 | 59.56 | 57.63 | 57.67 | 2,313,735 | -2.03(-3.40%) |
Sep 25, 2023 | 59.95 | 59.84 | 59.50 | 59.70 | 2,776,117 | -0.74(-1.23%) |
Sep 22, 2023 | 60.92 | 61.00 | 60.24 | 60.44 | 2,257,501 | -0.73(-1.19%) |
Sep 21, 2023 | 61.02 | 61.95 | 60.57 | 61.17 | 3,240,988 | +0.05(+0.08%) |
Sep 20, 2023 | 61.30 | 61.51 | 60.63 | 61.12 | 2,332,180 | +0.16(+0.27%) |
Sep 19, 2023 | 61.47 | 61.66 | 60.90 | 60.96 | 1,859,601 | -0.48(-0.78%) |
Sep 18, 2023 | 61.40 | 61.62 | 60.55 | 61.44 | 1,938,204 | +0.08(+0.12%) |
Sep 15, 2023 | 61.39 | 61.96 | 61.21 | 61.36 | 4,561,108 | -0.22(-0.36%) |
Sep 14, 2023 | 61.05 | 61.60 | 60.91 | 61.58 | 2,717,077 | +1.04(+1.72%) |
Sep 13, 2023 | 59.85 | 60.82 | 59.82 | 60.54 | 1,971,976 | +0.92(+1.54%) |
Sep 12, 2023 | 59.75 | 59.86 | 58.99 | 59.62 | 1,993,555 | +0.03(+0.05%) |
Sep 11, 2023 | 59.29 | 59.93 | 59.27 | 59.59 | 1,946,390 | +0.27(+0.45%) |
Sep 08, 2023 | 58.88 | 59.35 | 58.44 | 59.32 | 2,491,702 | +0.70(+1.19%) |
Sep 07, 2023 | 58.75 | 59.22 | 58.27 | 58.63 | 2,439,984 | +0.35(+0.61%) |
Sep 06, 2023 | 58.77 | 58.78 | 57.69 | 58.27 | 3,509,997 | -0.38(-0.65%) |
Sep 05, 2023 | 60.07 | 60.16 | 58.43 | 58.66 | 2,469,363 | -1.60(-2.65%) |
Sep 01, 2023 | 61.45 | 61.60 | 59.94 | 60.25 | 1,893,328 | -0.74(-1.21%) |
Aug 31, 2023 | 61.83 | 62.03 | 60.95 | 60.99 | 2,534,281 | -0.57(-0.93%) |
Aug 30, 2023 | 61.89 | 62.33 | 61.34 | 61.56 | 3,096,260 | -0.87(-1.39%) |
Aug 29, 2023 | 62.35 | 62.96 | 62.19 | 62.43 | 1,141,494 | +0.15(+0.25%) |
Aug 28, 2023 | 62.46 | 62.85 | 62.20 | 62.28 | 1,414,123 | +0.00(+0.00%) |
Aug 25, 2023 | 61.35 | 62.78 | 61.20 | 62.28 | 2,377,207 | +1.15(+1.88%) |
Aug 24, 2023 | 61.22 | 61.93 | 60.78 | 61.13 | 2,067,891 | -0.15(-0.25%) |
Aug 23, 2023 | 61.27 | 61.57 | 60.78 | 61.28 | 2,002,562 | +0.25(+0.41%) |
Aug 22, 2023 | 61.01 | 61.37 | 60.70 | 61.03 | 1,330,454 | +0.02(+0.03%) |
Aug 21, 2023 | 61.52 | 61.79 | 60.49 | 61.02 | 1,723,252 | -0.59(-0.96%) |
Aug 18, 2023 | 61.46 | 62.01 | 61.43 | 61.61 | 1,758,705 | +0.09(+0.14%) |
Aug 17, 2023 | 61.53 | 62.32 | 61.42 | 61.52 | 1,573,462 | -0.04(-0.06%) |
Aug 16, 2023 | 61.64 | 61.87 | 61.34 | 61.56 | 1,409,298 | +0.15(+0.25%) |
Aug 15, 2023 | 62.79 | 62.96 | 61.41 | 61.41 | 3,263,287 | -1.99(-3.14%) |
Aug 14, 2023 | 64.03 | 64.03 | 63.01 | 63.39 | 1,781,466 | -0.67(-1.04%) |
Aug 11, 2023 | 63.54 | 64.07 | 63.26 | 64.06 | 1,542,098 | +0.67(+1.06%) |
Aug 10, 2023 | 64.58 | 65.09 | 63.30 | 63.39 | 2,758,067 | -0.91(-1.41%) |
Aug 09, 2023 | 63.76 | 64.89 | 63.67 | 64.30 | 1,617,967 | +0.33(+0.52%) |
Aug 08, 2023 | 64.07 | 64.20 | 63.20 | 63.97 | 1,755,614 | -0.13(-0.21%) |
Aug 07, 2023 | 64.34 | 64.78 | 64.04 | 64.10 | 1,608,352 | -0.15(-0.24%) |
Aug 04, 2023 | 65.29 | 65.77 | 64.04 | 64.25 | 1,812,036 | -0.84(-1.29%) |
Aug 03, 2023 | 66.39 | 66.39 | 65.00 | 65.10 | 1,903,314 | -1.61(-2.41%) |
Aug 02, 2023 | 67.24 | 67.36 | 66.44 | 66.70 | 2,229,645 | -0.53(-0.78%) |