Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 50.93 | 51.35 | 50.87 | 51.31 | 13,725,638 | +0.55(+1.09%) |
Oct 30, 2023 | 50.54 | 50.83 | 50.28 | 50.76 | 13,535,706 | +0.01(+0.02%) |
Oct 27, 2023 | 50.83 | 51.33 | 50.59 | 50.75 | 13,547,477 | +0.19(+0.37%) |
Oct 26, 2023 | 51.05 | 51.31 | 50.50 | 50.56 | 17,870,782 | -1.01(-1.97%) |
Oct 25, 2023 | 52.27 | 52.53 | 51.50 | 51.57 | 14,614,072 | -0.60(-1.15%) |
Oct 24, 2023 | 51.44 | 52.21 | 51.23 | 52.17 | 15,062,302 | +0.80(+1.55%) |
Oct 23, 2023 | 51.99 | 52.02 | 51.34 | 51.38 | 18,471,202 | -0.72(-1.38%) |
Oct 20, 2023 | 52.55 | 52.75 | 51.97 | 52.10 | 24,271,322 | -0.38(-0.73%) |
Oct 19, 2023 | 52.91 | 53.08 | 52.36 | 52.48 | 16,583,271 | -0.44(-0.84%) |
Oct 18, 2023 | 52.94 | 53.33 | 52.76 | 52.92 | 13,295,230 | -0.17(-0.32%) |
Oct 17, 2023 | 52.94 | 53.13 | 52.33 | 53.09 | 17,379,076 | -0.22(-0.41%) |
Oct 16, 2023 | 53.22 | 53.72 | 53.19 | 53.31 | 11,922,931 | +0.38(+0.73%) |
Oct 13, 2023 | 53.03 | 53.27 | 52.60 | 52.92 | 14,644,697 | -0.08(-0.15%) |
Oct 12, 2023 | 53.17 | 53.37 | 52.67 | 53.00 | 12,035,117 | +0.19(+0.35%) |
Oct 11, 2023 | 53.08 | 53.27 | 52.50 | 52.81 | 12,860,045 | -0.21(-0.39%) |
Oct 10, 2023 | 53.11 | 53.24 | 52.80 | 53.02 | 13,315,231 | -0.05(-0.09%) |
Oct 09, 2023 | 52.51 | 53.11 | 52.41 | 53.07 | 10,326,234 | +0.46(+0.88%) |
Oct 06, 2023 | 52.15 | 52.90 | 51.91 | 52.61 | 15,916,457 | +0.37(+0.72%) |
Oct 05, 2023 | 52.56 | 52.60 | 51.75 | 52.23 | 15,168,598 | -0.37(-0.71%) |
Oct 04, 2023 | 52.81 | 53.00 | 52.38 | 52.61 | 17,281,176 | -0.20(-0.37%) |
Oct 03, 2023 | 53.01 | 53.04 | 52.51 | 52.80 | 15,951,267 | -0.34(-0.65%) |
Oct 02, 2023 | 52.61 | 53.16 | 52.58 | 53.15 | 14,259,989 | +0.62(+1.17%) |
Sep 29, 2023 | 52.92 | 52.96 | 52.28 | 52.53 | 14,326,418 | -0.12(-0.22%) |
Sep 28, 2023 | 52.15 | 52.95 | 52.13 | 52.65 | 17,615,094 | +0.67(+1.30%) |
Sep 27, 2023 | 51.68 | 52.15 | 51.33 | 51.98 | 16,215,907 | +0.47(+0.91%) |
Sep 26, 2023 | 51.97 | 52.08 | 51.38 | 51.51 | 15,983,040 | -0.75(-1.44%) |
Sep 25, 2023 | 52.24 | 52.28 | 52.03 | 52.26 | 14,556,562 | -0.09(-0.17%) |
Sep 22, 2023 | 52.18 | 52.60 | 51.99 | 52.35 | 18,287,518 | +0.22(+0.43%) |
Sep 21, 2023 | 52.19 | 52.87 | 51.64 | 52.12 | 38,313,620 | -2.11(-3.89%) |
Sep 20, 2023 | 54.67 | 54.77 | 54.17 | 54.23 | 12,507,085 | -0.33(-0.61%) |
Sep 19, 2023 | 54.90 | 54.93 | 54.19 | 54.57 | 10,999,559 | -0.26(-0.48%) |
Sep 18, 2023 | 54.73 | 54.99 | 54.56 | 54.83 | 12,099,852 | +0.07(+0.12%) |
Sep 15, 2023 | 55.02 | 55.10 | 54.27 | 54.76 | 45,057,356 | -0.32(-0.59%) |
Sep 14, 2023 | 55.13 | 55.18 | 54.80 | 55.08 | 16,128,096 | +0.10(+0.18%) |
Sep 13, 2023 | 55.03 | 55.24 | 54.80 | 54.99 | 13,397,093 | -0.12(-0.21%) |
Sep 12, 2023 | 55.36 | 55.56 | 55.05 | 55.10 | 14,241,075 | -0.44(-0.79%) |
Sep 11, 2023 | 55.43 | 55.67 | 55.15 | 55.54 | 16,212,444 | +0.17(+0.30%) |
Sep 08, 2023 | 55.46 | 55.77 | 55.27 | 55.38 | 14,319,904 | -0.12(-0.21%) |
Sep 07, 2023 | 55.67 | 55.79 | 55.37 | 55.49 | 15,106,785 | -0.36(-0.65%) |
Sep 06, 2023 | 55.80 | 56.16 | 55.77 | 55.86 | 11,644,862 | -0.10(-0.17%) |
Sep 05, 2023 | 56.50 | 56.50 | 55.92 | 55.95 | 14,209,058 | -0.57(-1.00%) |
Sep 01, 2023 | 56.08 | 56.86 | 56.08 | 56.52 | 14,409,231 | +0.48(+0.85%) |
Aug 31, 2023 | 55.80 | 56.22 | 55.65 | 56.04 | 23,147,636 | +0.53(+0.95%) |
Aug 30, 2023 | 55.34 | 55.61 | 55.24 | 55.51 | 12,428,883 | +0.24(+0.44%) |
Aug 29, 2023 | 55.06 | 55.50 | 54.83 | 55.27 | 18,275,372 | +0.35(+0.64%) |
Aug 28, 2023 | 54.61 | 55.00 | 54.41 | 54.92 | 15,543,763 | +0.49(+0.90%) |
Aug 25, 2023 | 53.99 | 54.60 | 53.99 | 54.43 | 16,175,829 | +0.45(+0.83%) |
Aug 24, 2023 | 55.03 | 55.19 | 53.95 | 53.98 | 17,996,758 | -0.72(-1.32%) |
Aug 23, 2023 | 54.34 | 54.92 | 54.14 | 54.70 | 18,674,950 | +0.51(+0.94%) |
Aug 22, 2023 | 54.21 | 54.55 | 54.02 | 54.19 | 16,030,758 | +0.02(+0.04%) |
Aug 21, 2023 | 53.94 | 54.52 | 53.89 | 54.17 | 18,709,750 | +0.39(+0.73%) |
Aug 18, 2023 | 53.38 | 54.19 | 53.37 | 53.78 | 29,513,246 | +0.30(+0.57%) |
Aug 17, 2023 | 53.20 | 54.56 | 53.13 | 53.48 | 46,334,120 | +1.73(+3.34%) |
Aug 16, 2023 | 51.98 | 52.30 | 51.66 | 51.75 | 27,038,010 | -0.38(-0.73%) |
Aug 15, 2023 | 52.40 | 52.50 | 51.97 | 52.13 | 20,639,974 | -0.52(-0.98%) |
Aug 14, 2023 | 52.57 | 52.89 | 52.49 | 52.65 | 21,189,122 | +0.09(+0.17%) |
Aug 11, 2023 | 52.13 | 52.71 | 51.97 | 52.56 | 14,679,459 | +0.41(+0.79%) |
Aug 10, 2023 | 52.19 | 52.90 | 51.96 | 52.15 | 16,710,334 | +0.37(+0.72%) |
Aug 09, 2023 | 51.69 | 52.23 | 51.46 | 51.78 | 19,202,346 | -0.07(-0.13%) |
Aug 08, 2023 | 51.46 | 51.92 | 51.16 | 51.85 | 12,504,804 | +0.05(+0.09%) |
Aug 07, 2023 | 51.76 | 51.85 | 51.48 | 51.80 | 11,591,999 | +0.37(+0.72%) |
Aug 04, 2023 | 51.67 | 52.10 | 51.34 | 51.43 | 12,553,407 | -0.51(-0.98%) |
Aug 03, 2023 | 51.29 | 52.05 | 51.05 | 51.94 | 15,547,861 | +0.56(+1.08%) |
Aug 02, 2023 | 51.18 | 51.90 | 51.13 | 51.38 | 18,107,190 | -0.08(-0.15%) |