Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 51.86 | 52.06 | 51.43 | 51.44 | 5,329,542 | -0.22(-0.44%) |
Oct 30, 2023 | 51.52 | 51.88 | 51.21 | 51.66 | 2,243,640 | -0.22(-0.43%) |
Oct 27, 2023 | 51.73 | 51.91 | 51.48 | 51.88 | 1,786,760 | -0.13(-0.24%) |
Oct 26, 2023 | 51.32 | 52.07 | 51.28 | 52.01 | 2,320,237 | +0.72(+1.41%) |
Oct 25, 2023 | 51.62 | 51.67 | 51.12 | 51.29 | 2,472,527 | -1.05(-2.00%) |
Oct 24, 2023 | 51.88 | 52.34 | 51.67 | 52.33 | 3,799,854 | +0.55(+1.06%) |
Oct 23, 2023 | 50.98 | 52.13 | 50.75 | 51.79 | 2,304,841 | +0.59(+1.15%) |
Oct 20, 2023 | 51.07 | 51.37 | 50.94 | 51.20 | 2,508,810 | +0.31(+0.61%) |
Oct 19, 2023 | 51.48 | 51.85 | 50.87 | 50.89 | 4,299,450 | -0.91(-1.76%) |
Oct 18, 2023 | 51.78 | 51.95 | 51.45 | 51.80 | 3,270,005 | -0.47(-0.90%) |
Oct 17, 2023 | 52.06 | 52.47 | 51.84 | 52.27 | 6,197,787 | -0.59(-1.11%) |
Oct 16, 2023 | 52.85 | 52.94 | 52.68 | 52.85 | 3,749,787 | -0.78(-1.46%) |
Oct 13, 2023 | 53.66 | 53.76 | 53.41 | 53.63 | 1,500,013 | +0.85(+1.61%) |
Oct 12, 2023 | 53.91 | 53.95 | 52.70 | 52.78 | 2,605,043 | -1.32(-2.44%) |
Oct 11, 2023 | 53.78 | 54.10 | 53.63 | 54.10 | 2,669,088 | +1.00(+1.88%) |
Oct 10, 2023 | 52.63 | 53.39 | 52.47 | 53.11 | 2,805,646 | -0.08(-0.15%) |
Oct 09, 2023 | 52.46 | 53.20 | 52.23 | 53.19 | 2,181,797 | +1.12(+2.16%) |
Oct 06, 2023 | 51.70 | 52.55 | 51.63 | 52.06 | 2,406,151 | -0.61(-1.15%) |
Oct 05, 2023 | 52.80 | 52.84 | 52.54 | 52.67 | 2,451,592 | -0.19(-0.35%) |
Oct 04, 2023 | 52.61 | 52.91 | 52.37 | 52.85 | 4,542,911 | +0.64(+1.22%) |
Oct 03, 2023 | 52.88 | 53.08 | 52.11 | 52.22 | 3,519,591 | -1.03(-1.93%) |
Oct 02, 2023 | 53.72 | 53.78 | 53.08 | 53.24 | 3,504,982 | -0.85(-1.58%) |
Sep 29, 2023 | 54.41 | 54.55 | 53.77 | 54.10 | 2,595,888 | +0.04(+0.07%) |
Sep 28, 2023 | 53.49 | 54.08 | 53.18 | 54.06 | 2,346,238 | +0.12(+0.22%) |
Sep 27, 2023 | 54.61 | 54.66 | 53.73 | 53.94 | 2,308,490 | -0.28(-0.52%) |
Sep 26, 2023 | 54.56 | 54.64 | 54.14 | 54.22 | 2,094,677 | -0.18(-0.32%) |
Sep 25, 2023 | 54.66 | 54.59 | 54.37 | 54.40 | 2,214,368 | -1.24(-2.22%) |
Sep 22, 2023 | 55.28 | 55.74 | 55.20 | 55.64 | 1,123,059 | +0.41(+0.74%) |
Sep 21, 2023 | 55.53 | 55.57 | 55.22 | 55.23 | 2,600,634 | -1.29(-2.28%) |
Sep 20, 2023 | 56.67 | 56.83 | 56.51 | 56.51 | 1,616,192 | +0.11(+0.19%) |
Sep 19, 2023 | 56.54 | 56.74 | 56.40 | 56.41 | 1,099,832 | -0.35(-0.62%) |
Sep 18, 2023 | 56.43 | 56.80 | 56.42 | 56.76 | 881,238 | +0.22(+0.40%) |
Sep 15, 2023 | 56.75 | 56.75 | 56.50 | 56.53 | 3,068,809 | -0.29(-0.51%) |
Sep 14, 2023 | 57.06 | 57.19 | 56.74 | 56.83 | 944,539 | -0.34(-0.60%) |
Sep 13, 2023 | 56.99 | 57.34 | 56.94 | 57.17 | 1,030,993 | +0.03(+0.05%) |
Sep 12, 2023 | 57.00 | 57.16 | 56.82 | 57.14 | 1,095,603 | +0.26(+0.46%) |
Sep 11, 2023 | 56.89 | 57.03 | 56.80 | 56.88 | 796,840 | -0.35(-0.61%) |
Sep 08, 2023 | 57.27 | 57.55 | 57.13 | 57.23 | 1,143,065 | +0.19(+0.34%) |
Sep 07, 2023 | 57.04 | 57.08 | 56.86 | 57.03 | 938,385 | +0.12(+0.21%) |
Sep 06, 2023 | 57.11 | 57.12 | 56.74 | 56.91 | 1,247,666 | +0.11(+0.19%) |
Sep 05, 2023 | 57.19 | 57.22 | 56.77 | 56.81 | 1,473,225 | -0.69(-1.20%) |
Sep 01, 2023 | 58.06 | 58.06 | 57.39 | 57.50 | 1,531,886 | -0.87(-1.48%) |
Aug 31, 2023 | 58.31 | 58.60 | 58.26 | 58.37 | 1,700,659 | +0.24(+0.42%) |
Aug 30, 2023 | 58.11 | 58.23 | 57.96 | 58.12 | 1,925,593 | -0.04(-0.07%) |
Aug 29, 2023 | 57.40 | 58.27 | 57.37 | 58.16 | 2,790,697 | +0.59(+1.03%) |
Aug 28, 2023 | 57.76 | 57.76 | 57.34 | 57.57 | 1,222,015 | +0.07(+0.12%) |
Aug 25, 2023 | 57.23 | 57.67 | 57.11 | 57.50 | 1,419,000 | +0.12(+0.20%) |
Aug 24, 2023 | 57.49 | 57.71 | 57.35 | 57.38 | 1,086,414 | -0.26(-0.46%) |
Aug 23, 2023 | 57.07 | 57.69 | 57.01 | 57.65 | 1,451,478 | +1.21(+2.15%) |
Aug 22, 2023 | 56.08 | 56.48 | 56.01 | 56.43 | 1,149,032 | +0.36(+0.64%) |
Aug 21, 2023 | 56.15 | 56.21 | 55.90 | 56.07 | 3,419,668 | -0.72(-1.27%) |
Aug 18, 2023 | 56.62 | 57.02 | 56.55 | 56.79 | 1,104,151 | +0.17(+0.31%) |
Aug 17, 2023 | 56.65 | 56.70 | 56.36 | 56.62 | 1,216,313 | -0.22(-0.39%) |
Aug 16, 2023 | 57.07 | 57.35 | 56.75 | 56.84 | 2,039,749 | -0.42(-0.73%) |
Aug 15, 2023 | 57.36 | 57.59 | 57.23 | 57.26 | 1,347,895 | -0.30(-0.52%) |
Aug 14, 2023 | 57.58 | 57.98 | 57.39 | 57.56 | 1,247,124 | -0.11(-0.19%) |
Aug 11, 2023 | 57.65 | 57.96 | 57.59 | 57.67 | 1,616,091 | -0.19(-0.34%) |
Aug 10, 2023 | 58.64 | 58.82 | 57.84 | 57.86 | 1,388,679 | -0.86(-1.47%) |
Aug 09, 2023 | 58.57 | 58.78 | 58.54 | 58.72 | 1,304,120 | +0.28(+0.48%) |
Aug 08, 2023 | 58.54 | 58.83 | 58.31 | 58.44 | 1,363,843 | +0.63(+1.09%) |
Aug 07, 2023 | 58.09 | 58.13 | 57.75 | 57.81 | 1,965,002 | -0.50(-0.85%) |
Aug 04, 2023 | 57.53 | 58.40 | 57.53 | 58.31 | 1,655,249 | +0.97(+1.69%) |
Aug 03, 2023 | 57.50 | 57.59 | 57.16 | 57.34 | 3,342,302 | -1.22(-2.09%) |
Aug 02, 2023 | 58.52 | 58.63 | 58.17 | 58.56 | 2,060,675 | -0.54(-0.92%) |