Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 53.49 | 54.17 | 52.79 | 54.16 | 2,830,652 | +0.85(+1.60%) |
Oct 30, 2023 | 53.57 | 53.88 | 52.54 | 53.31 | 2,768,783 | +0.23(+0.42%) |
Oct 27, 2023 | 54.76 | 54.76 | 53.01 | 53.08 | 2,470,523 | -1.61(-2.94%) |
Oct 26, 2023 | 54.66 | 55.43 | 54.02 | 54.69 | 2,585,788 | +0.12(+0.22%) |
Oct 25, 2023 | 55.50 | 55.86 | 54.53 | 54.57 | 1,477,593 | -1.30(-2.33%) |
Oct 24, 2023 | 55.49 | 55.96 | 55.32 | 55.87 | 1,722,940 | +0.72(+1.31%) |
Oct 23, 2023 | 55.77 | 56.18 | 55.09 | 55.15 | 2,343,459 | -1.12(-1.98%) |
Oct 20, 2023 | 57.51 | 57.64 | 56.21 | 56.27 | 1,942,240 | -0.99(-1.73%) |
Oct 19, 2023 | 57.53 | 58.39 | 56.93 | 57.25 | 1,412,136 | -0.50(-0.86%) |
Oct 18, 2023 | 58.57 | 58.71 | 57.67 | 57.75 | 1,182,667 | -1.14(-1.93%) |
Oct 17, 2023 | 58.44 | 59.34 | 58.44 | 58.89 | 1,537,186 | +0.07(+0.12%) |
Oct 16, 2023 | 58.96 | 59.20 | 58.19 | 58.82 | 2,006,398 | +0.20(+0.33%) |
Oct 13, 2023 | 59.42 | 59.58 | 58.20 | 58.62 | 1,977,474 | -0.39(-0.66%) |
Oct 12, 2023 | 59.25 | 59.30 | 58.65 | 59.02 | 1,726,150 | -0.44(-0.74%) |
Oct 11, 2023 | 58.94 | 59.65 | 58.83 | 59.46 | 1,578,099 | +0.95(+1.62%) |
Oct 10, 2023 | 58.65 | 59.54 | 58.27 | 58.51 | 1,723,420 | -0.25(-0.43%) |
Oct 09, 2023 | 57.62 | 59.14 | 57.62 | 58.76 | 1,470,143 | +0.71(+1.23%) |
Oct 06, 2023 | 56.82 | 58.47 | 56.36 | 58.05 | 1,549,988 | +0.81(+1.42%) |
Oct 05, 2023 | 56.82 | 57.55 | 56.77 | 57.23 | 1,815,536 | +0.41(+0.72%) |
Oct 04, 2023 | 56.37 | 56.82 | 55.73 | 56.82 | 1,989,000 | +0.84(+1.50%) |
Oct 03, 2023 | 56.21 | 56.53 | 55.73 | 55.98 | 1,399,498 | -0.67(-1.18%) |
Oct 02, 2023 | 57.18 | 57.55 | 56.27 | 56.65 | 1,423,562 | -0.82(-1.43%) |
Sep 29, 2023 | 58.14 | 58.50 | 56.92 | 57.47 | 2,123,567 | -0.06(-0.10%) |
Sep 28, 2023 | 57.37 | 57.89 | 57.13 | 57.53 | 1,348,339 | +0.32(+0.56%) |
Sep 27, 2023 | 57.54 | 58.08 | 56.83 | 57.21 | 2,951,140 | -0.19(-0.32%) |
Sep 26, 2023 | 57.62 | 58.06 | 57.12 | 57.39 | 1,861,885 | -0.66(-1.13%) |
Sep 25, 2023 | 57.95 | 58.17 | 57.88 | 58.05 | 1,448,954 | -0.16(-0.28%) |
Sep 22, 2023 | 58.99 | 59.10 | 58.09 | 58.21 | 1,797,257 | -0.85(-1.44%) |
Sep 21, 2023 | 60.05 | 60.30 | 59.03 | 59.06 | 1,177,565 | -1.37(-2.26%) |
Sep 20, 2023 | 60.57 | 60.99 | 60.28 | 60.43 | 656,748 | +0.35(+0.58%) |
Sep 19, 2023 | 60.29 | 60.48 | 59.91 | 60.08 | 958,559 | -0.16(-0.27%) |
Sep 18, 2023 | 61.05 | 61.05 | 59.96 | 60.24 | 1,344,034 | -0.90(-1.47%) |
Sep 15, 2023 | 60.96 | 61.46 | 60.77 | 61.14 | 2,565,128 | -0.05(-0.08%) |
Sep 14, 2023 | 60.81 | 61.35 | 60.67 | 61.19 | 1,601,494 | +0.69(+1.14%) |
Sep 13, 2023 | 61.26 | 61.29 | 59.96 | 60.51 | 2,381,493 | -0.62(-1.01%) |
Sep 12, 2023 | 60.52 | 61.24 | 60.11 | 61.13 | 1,435,643 | +0.54(+0.89%) |
Sep 11, 2023 | 60.78 | 60.90 | 60.10 | 60.58 | 1,402,460 | -0.07(-0.11%) |
Sep 08, 2023 | 61.82 | 61.91 | 60.44 | 60.65 | 1,452,600 | -0.92(-1.49%) |
Sep 07, 2023 | 60.99 | 62.26 | 60.72 | 61.57 | 1,430,780 | -0.01(-0.02%) |
Sep 06, 2023 | 61.76 | 61.88 | 61.17 | 61.58 | 2,005,026 | -0.18(-0.30%) |
Sep 05, 2023 | 62.65 | 62.85 | 61.53 | 61.76 | 1,842,622 | -0.19(-0.31%) |
Sep 01, 2023 | 62.98 | 63.07 | 61.92 | 61.96 | 1,201,401 | -0.80(-1.28%) |
Aug 31, 2023 | 63.30 | 63.41 | 62.68 | 62.76 | 1,733,224 | -0.65(-1.02%) |
Aug 30, 2023 | 63.26 | 63.78 | 63.00 | 63.41 | 1,177,690 | +0.34(+0.54%) |
Aug 29, 2023 | 62.46 | 63.10 | 62.10 | 63.07 | 1,007,790 | +0.56(+0.90%) |
Aug 28, 2023 | 62.56 | 63.20 | 62.44 | 62.51 | 695,946 | +0.24(+0.39%) |
Aug 25, 2023 | 62.19 | 62.73 | 62.16 | 62.27 | 1,014,028 | +0.21(+0.34%) |
Aug 24, 2023 | 62.12 | 63.36 | 62.04 | 62.05 | 1,231,777 | -0.07(-0.11%) |
Aug 23, 2023 | 61.47 | 62.19 | 61.22 | 62.12 | 1,230,635 | +0.92(+1.50%) |
Aug 22, 2023 | 61.33 | 61.53 | 60.93 | 61.20 | 935,201 | +0.20(+0.33%) |
Aug 21, 2023 | 61.72 | 61.74 | 60.56 | 61.00 | 1,290,382 | -0.81(-1.32%) |
Aug 18, 2023 | 61.29 | 61.94 | 61.15 | 61.81 | 1,015,071 | +0.09(+0.14%) |
Aug 17, 2023 | 61.81 | 62.56 | 61.62 | 61.73 | 932,927 | -0.09(-0.14%) |
Aug 16, 2023 | 61.99 | 62.15 | 61.47 | 61.81 | 986,126 | -0.15(-0.25%) |
Aug 15, 2023 | 62.27 | 62.49 | 61.74 | 61.97 | 1,021,037 | -0.79(-1.26%) |
Aug 14, 2023 | 64.37 | 64.37 | 62.57 | 62.76 | 1,476,877 | -1.54(-2.39%) |
Aug 11, 2023 | 63.23 | 64.31 | 63.19 | 64.30 | 1,422,439 | +0.83(+1.31%) |
Aug 10, 2023 | 63.63 | 64.57 | 63.29 | 63.47 | 900,091 | -0.05(-0.08%) |
Aug 09, 2023 | 63.27 | 63.74 | 62.95 | 63.52 | 1,267,984 | +0.04(+0.06%) |
Aug 08, 2023 | 63.58 | 63.71 | 62.92 | 63.48 | 1,227,960 | -0.54(-0.85%) |
Aug 07, 2023 | 63.55 | 64.18 | 63.18 | 64.02 | 2,195,800 | +0.71(+1.12%) |
Aug 04, 2023 | 63.46 | 64.41 | 63.11 | 63.31 | 1,456,519 | -0.04(-0.06%) |
Aug 03, 2023 | 63.61 | 63.86 | 61.94 | 63.35 | 2,191,616 | -0.37(-0.58%) |
Aug 02, 2023 | 63.35 | 64.13 | 63.19 | 63.72 | 1,677,864 | +0.08(+0.12%) |