Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 53.48 | 53.64 | 53.22 | 53.55 | 5,596,613 | -0.97(-1.79%) |
Oct 30, 2023 | 54.45 | 54.62 | 54.06 | 54.53 | 3,991,626 | +1.28(+2.40%) |
Oct 27, 2023 | 53.79 | 53.87 | 53.10 | 53.25 | 3,549,964 | -0.52(-0.96%) |
Oct 26, 2023 | 53.89 | 54.11 | 53.45 | 53.77 | 4,928,930 | -1.19(-2.16%) |
Oct 25, 2023 | 55.44 | 55.56 | 54.82 | 54.96 | 3,268,880 | -1.43(-2.54%) |
Oct 24, 2023 | 56.31 | 56.48 | 56.07 | 56.39 | 3,393,964 | +0.73(+1.31%) |
Oct 23, 2023 | 55.27 | 56.03 | 54.94 | 55.66 | 4,366,964 | +0.22(+0.40%) |
Oct 20, 2023 | 55.74 | 55.96 | 55.42 | 55.43 | 3,398,541 | -0.81(-1.44%) |
Oct 19, 2023 | 56.52 | 56.89 | 56.11 | 56.24 | 4,230,725 | -0.74(-1.30%) |
Oct 18, 2023 | 57.59 | 57.65 | 56.90 | 56.98 | 4,233,417 | -0.56(-0.97%) |
Oct 17, 2023 | 57.20 | 57.84 | 57.17 | 57.54 | 4,924,204 | -0.05(-0.08%) |
Oct 16, 2023 | 57.22 | 57.63 | 57.06 | 57.59 | 3,005,923 | +0.32(+0.56%) |
Oct 13, 2023 | 57.49 | 57.68 | 57.12 | 57.27 | 2,976,561 | -0.26(-0.46%) |
Oct 12, 2023 | 58.33 | 58.36 | 57.37 | 57.53 | 3,926,591 | -0.52(-0.89%) |
Oct 11, 2023 | 58.05 | 58.07 | 57.65 | 58.05 | 3,289,417 | +0.98(+1.73%) |
Oct 10, 2023 | 56.54 | 57.28 | 56.53 | 57.06 | 4,546,968 | +0.08(+0.14%) |
Oct 09, 2023 | 56.35 | 57.06 | 55.99 | 56.98 | 2,808,604 | -0.14(-0.24%) |
Oct 06, 2023 | 56.18 | 57.32 | 56.00 | 57.12 | 4,440,727 | +0.61(+1.09%) |
Oct 05, 2023 | 56.14 | 56.60 | 55.79 | 56.51 | 2,910,306 | +0.22(+0.40%) |
Oct 04, 2023 | 56.45 | 56.45 | 55.94 | 56.28 | 5,607,206 | -0.11(-0.19%) |
Oct 03, 2023 | 56.39 | 56.83 | 56.20 | 56.39 | 5,031,113 | -0.57(-1.01%) |
Oct 02, 2023 | 57.15 | 57.32 | 56.67 | 56.96 | 4,606,910 | -0.48(-0.83%) |
Sep 29, 2023 | 58.37 | 58.37 | 57.32 | 57.44 | 3,702,845 | -0.32(-0.56%) |
Sep 28, 2023 | 57.15 | 57.95 | 56.84 | 57.76 | 3,977,076 | +0.54(+0.94%) |
Sep 27, 2023 | 57.66 | 57.66 | 57.00 | 57.23 | 3,631,806 | +0.02(+0.03%) |
Sep 26, 2023 | 57.76 | 57.85 | 57.12 | 57.21 | 3,832,663 | -1.87(-3.17%) |
Sep 25, 2023 | 58.86 | 59.09 | 58.91 | 59.08 | 2,427,756 | -0.18(-0.30%) |
Sep 22, 2023 | 59.59 | 59.81 | 59.15 | 59.25 | 3,301,407 | +0.29(+0.50%) |
Sep 21, 2023 | 59.12 | 59.30 | 58.91 | 58.96 | 3,608,278 | -1.60(-2.64%) |
Sep 20, 2023 | 61.27 | 61.49 | 60.54 | 60.56 | 4,084,286 | -0.43(-0.70%) |
Sep 19, 2023 | 60.96 | 61.08 | 60.76 | 60.99 | 3,060,860 | -0.65(-1.06%) |
Sep 18, 2023 | 61.47 | 61.73 | 61.43 | 61.64 | 4,074,970 | +0.13(+0.21%) |
Sep 15, 2023 | 61.81 | 62.11 | 61.40 | 61.51 | 3,634,680 | +0.27(+0.45%) |
Sep 14, 2023 | 61.27 | 61.42 | 60.96 | 61.24 | 3,119,858 | +0.79(+1.31%) |
Sep 13, 2023 | 60.50 | 60.73 | 60.35 | 60.45 | 2,280,671 | +0.02(+0.03%) |
Sep 12, 2023 | 60.17 | 60.59 | 60.17 | 60.43 | 3,559,908 | -0.75(-1.23%) |
Sep 11, 2023 | 61.05 | 61.24 | 60.80 | 61.18 | 3,426,770 | +0.96(+1.60%) |
Sep 08, 2023 | 60.34 | 60.60 | 60.17 | 60.22 | 2,357,507 | +0.05(+0.08%) |
Sep 07, 2023 | 60.02 | 60.30 | 59.99 | 60.17 | 1,968,943 | -0.27(-0.45%) |
Sep 06, 2023 | 60.83 | 61.03 | 60.35 | 60.44 | 3,148,059 | -0.72(-1.18%) |
Sep 05, 2023 | 61.27 | 61.41 | 61.14 | 61.16 | 2,976,282 | -0.44(-0.71%) |
Sep 01, 2023 | 61.88 | 62.05 | 61.32 | 61.60 | 3,268,616 | +0.74(+1.22%) |
Aug 31, 2023 | 61.04 | 61.17 | 60.79 | 60.86 | 3,675,638 | -0.48(-0.78%) |
Aug 30, 2023 | 61.19 | 61.47 | 61.09 | 61.34 | 2,305,927 | -0.40(-0.65%) |
Aug 29, 2023 | 60.60 | 61.77 | 60.56 | 61.74 | 3,920,884 | +0.82(+1.34%) |
Aug 28, 2023 | 60.88 | 61.00 | 60.75 | 60.92 | 2,563,285 | +0.49(+0.81%) |
Aug 25, 2023 | 60.29 | 60.73 | 59.79 | 60.43 | 4,588,605 | +0.49(+0.81%) |
Aug 24, 2023 | 60.77 | 60.84 | 59.92 | 59.95 | 2,708,329 | -0.04(-0.06%) |
Aug 23, 2023 | 59.31 | 60.04 | 59.25 | 59.98 | 3,106,505 | +0.75(+1.27%) |
Aug 22, 2023 | 59.60 | 59.69 | 59.17 | 59.23 | 2,734,212 | -0.29(-0.49%) |
Aug 21, 2023 | 59.37 | 59.57 | 59.03 | 59.53 | 2,296,975 | +0.40(+0.68%) |
Aug 18, 2023 | 58.76 | 59.27 | 58.71 | 59.13 | 3,343,772 | -0.15(-0.25%) |
Aug 17, 2023 | 59.95 | 59.95 | 59.18 | 59.27 | 3,768,739 | +0.06(+0.10%) |
Aug 16, 2023 | 59.66 | 59.85 | 59.17 | 59.21 | 3,949,650 | -1.22(-2.02%) |
Aug 15, 2023 | 60.89 | 60.90 | 60.27 | 60.43 | 2,947,898 | -0.54(-0.88%) |
Aug 14, 2023 | 60.73 | 61.06 | 60.55 | 60.97 | 3,257,912 | -0.55(-0.89%) |
Aug 11, 2023 | 61.56 | 61.81 | 61.36 | 61.51 | 3,741,892 | -0.72(-1.16%) |
Aug 10, 2023 | 62.74 | 63.17 | 62.13 | 62.24 | 5,226,248 | -0.41(-0.65%) |
Aug 09, 2023 | 62.98 | 62.98 | 62.38 | 62.65 | 4,849,061 | +0.50(+0.80%) |
Aug 08, 2023 | 61.90 | 62.19 | 61.57 | 62.15 | 4,426,247 | -0.86(-1.36%) |
Aug 07, 2023 | 63.00 | 63.05 | 62.71 | 63.01 | 3,177,253 | -0.18(-0.28%) |
Aug 04, 2023 | 63.42 | 63.91 | 63.13 | 63.18 | 4,068,330 | -0.60(-0.95%) |
Aug 03, 2023 | 63.55 | 64.00 | 63.46 | 63.79 | 2,667,860 | -0.03(-0.05%) |
Aug 02, 2023 | 64.18 | 64.18 | 63.68 | 63.81 | 4,098,771 | -2.03(-3.08%) |