Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 55.68 | 55.83 | 55.26 | 55.60 | 16,905,058 | +0.33(+0.61%) |
Oct 30, 2023 | 54.56 | 55.39 | 54.55 | 55.26 | 15,253,258 | +0.90(+1.65%) |
Oct 27, 2023 | 54.67 | 55.25 | 54.23 | 54.37 | 13,844,938 | -0.53(-0.97%) |
Oct 26, 2023 | 55.48 | 55.73 | 54.84 | 54.90 | 16,485,017 | -0.33(-0.61%) |
Oct 25, 2023 | 54.88 | 55.33 | 54.68 | 55.23 | 17,021,768 | +0.47(+0.86%) |
Oct 24, 2023 | 54.77 | 55.28 | 54.43 | 54.76 | 25,693,906 | +1.54(+2.88%) |
Oct 23, 2023 | 53.52 | 54.02 | 53.19 | 53.23 | 21,548,862 | -0.48(-0.90%) |
Oct 20, 2023 | 53.67 | 54.15 | 53.58 | 53.71 | 15,937,783 | +0.22(+0.40%) |
Oct 19, 2023 | 53.31 | 53.90 | 53.01 | 53.49 | 16,457,592 | +0.30(+0.56%) |
Oct 18, 2023 | 53.25 | 53.67 | 53.07 | 53.20 | 13,031,293 | -0.02(-0.04%) |
Oct 17, 2023 | 52.47 | 53.25 | 52.37 | 53.22 | 16,718,678 | +0.63(+1.20%) |
Oct 16, 2023 | 52.18 | 52.72 | 52.01 | 52.59 | 13,020,881 | +0.53(+1.02%) |
Oct 13, 2023 | 51.91 | 52.58 | 51.81 | 52.06 | 14,759,898 | +0.08(+0.15%) |
Oct 12, 2023 | 52.91 | 52.98 | 51.60 | 51.98 | 19,636,922 | -0.89(-1.68%) |
Oct 11, 2023 | 53.36 | 53.42 | 52.18 | 52.86 | 21,474,802 | -0.31(-0.59%) |
Oct 10, 2023 | 53.28 | 53.47 | 52.72 | 53.18 | 21,242,928 | +1.13(+2.17%) |
Oct 09, 2023 | 52.12 | 52.31 | 51.29 | 52.05 | 15,950,592 | -0.26(-0.49%) |
Oct 06, 2023 | 51.22 | 52.45 | 50.74 | 52.30 | 30,821,972 | +0.75(+1.45%) |
Oct 05, 2023 | 53.88 | 54.08 | 51.41 | 51.55 | 31,146,226 | -2.62(-4.83%) |
Oct 04, 2023 | 54.02 | 54.41 | 53.85 | 54.17 | 12,281,472 | +0.16(+0.29%) |
Oct 03, 2023 | 54.29 | 54.55 | 53.92 | 54.01 | 13,821,534 | -0.59(-1.08%) |
Oct 02, 2023 | 55.03 | 55.13 | 54.21 | 54.60 | 11,981,240 | -0.49(-0.89%) |
Sep 29, 2023 | 55.25 | 55.38 | 54.74 | 55.10 | 12,477,154 | +0.17(+0.30%) |
Sep 28, 2023 | 55.34 | 55.43 | 54.82 | 54.93 | 12,678,966 | -0.14(-0.25%) |
Sep 27, 2023 | 55.53 | 55.64 | 54.80 | 55.07 | 13,985,964 | -0.57(-1.03%) |
Sep 26, 2023 | 55.84 | 56.00 | 55.51 | 55.64 | 11,372,420 | -0.46(-0.82%) |
Sep 25, 2023 | 56.49 | 56.09 | 55.85 | 56.10 | 12,555,827 | -0.59(-1.04%) |
Sep 22, 2023 | 56.94 | 57.05 | 56.59 | 56.69 | 14,880,140 | +0.06(+0.10%) |
Sep 21, 2023 | 57.45 | 57.50 | 56.51 | 56.63 | 16,199,876 | -0.89(-1.54%) |
Sep 20, 2023 | 57.38 | 57.90 | 57.16 | 57.52 | 15,004,264 | +0.26(+0.45%) |
Sep 19, 2023 | 57.34 | 57.47 | 57.01 | 57.26 | 12,191,677 | -0.12(-0.21%) |
Sep 18, 2023 | 57.07 | 57.43 | 56.72 | 57.38 | 13,835,357 | +0.35(+0.62%) |
Sep 15, 2023 | 57.49 | 57.71 | 56.84 | 57.03 | 56,620,540 | -0.51(-0.89%) |
Sep 14, 2023 | 57.32 | 57.67 | 57.27 | 57.54 | 12,507,751 | +0.47(+0.83%) |
Sep 13, 2023 | 57.03 | 57.30 | 56.97 | 57.07 | 12,944,021 | +0.14(+0.24%) |
Sep 12, 2023 | 57.60 | 57.61 | 56.82 | 56.93 | 12,945,496 | -0.57(-0.99%) |
Sep 11, 2023 | 57.03 | 57.60 | 56.86 | 57.50 | 15,121,286 | +0.54(+0.94%) |
Sep 08, 2023 | 56.93 | 57.04 | 56.65 | 56.96 | 15,029,353 | +0.00(+0.00%) |
Sep 07, 2023 | 57.56 | 57.77 | 56.93 | 56.96 | 18,047,768 | -0.44(-0.77%) |
Sep 06, 2023 | 57.24 | 57.45 | 57.05 | 57.40 | 14,324,630 | -0.04(-0.07%) |
Sep 05, 2023 | 57.86 | 57.92 | 57.29 | 57.44 | 12,772,934 | -0.48(-0.83%) |
Sep 01, 2023 | 58.59 | 58.72 | 57.73 | 57.92 | 11,533,625 | -0.51(-0.87%) |
Aug 31, 2023 | 58.88 | 59.05 | 58.40 | 58.42 | 15,019,186 | -0.62(-1.06%) |
Aug 30, 2023 | 59.21 | 59.31 | 58.88 | 59.05 | 9,674,708 | -0.03(-0.05%) |
Aug 29, 2023 | 59.14 | 59.20 | 58.74 | 59.08 | 8,383,849 | -0.06(-0.10%) |
Aug 28, 2023 | 59.13 | 59.30 | 58.95 | 59.14 | 6,404,580 | +0.17(+0.28%) |
Aug 25, 2023 | 58.99 | 59.15 | 58.60 | 58.97 | 7,813,010 | +0.27(+0.47%) |
Aug 24, 2023 | 58.85 | 59.45 | 58.68 | 58.70 | 9,170,548 | -0.16(-0.27%) |
Aug 23, 2023 | 58.78 | 59.01 | 58.75 | 58.85 | 7,934,133 | +0.21(+0.35%) |
Aug 22, 2023 | 58.92 | 59.15 | 58.56 | 58.65 | 9,638,814 | -0.36(-0.61%) |
Aug 21, 2023 | 59.43 | 59.50 | 58.90 | 59.01 | 8,852,825 | -0.51(-0.85%) |
Aug 18, 2023 | 59.12 | 59.65 | 58.95 | 59.52 | 11,350,849 | +0.33(+0.56%) |
Aug 17, 2023 | 59.16 | 59.58 | 59.03 | 59.18 | 13,183,276 | +0.13(+0.22%) |
Aug 16, 2023 | 59.12 | 59.39 | 58.98 | 59.06 | 8,573,581 | +0.01(+0.02%) |
Aug 15, 2023 | 59.26 | 59.47 | 58.95 | 59.05 | 7,360,152 | -0.40(-0.67%) |
Aug 14, 2023 | 59.88 | 60.03 | 59.32 | 59.45 | 7,352,450 | -0.28(-0.47%) |
Aug 11, 2023 | 59.41 | 59.76 | 59.26 | 59.73 | 8,688,287 | +0.24(+0.41%) |
Aug 10, 2023 | 59.91 | 60.28 | 59.36 | 59.49 | 8,057,772 | -0.14(-0.23%) |
Aug 09, 2023 | 59.48 | 60.18 | 59.32 | 59.62 | 8,094,034 | +0.14(+0.23%) |
Aug 08, 2023 | 59.75 | 59.91 | 59.19 | 59.49 | 8,147,901 | -0.26(-0.44%) |
Aug 07, 2023 | 59.36 | 59.89 | 59.31 | 59.75 | 7,150,532 | +0.47(+0.79%) |
Aug 04, 2023 | 60.23 | 60.43 | 59.19 | 59.28 | 9,584,727 | -0.91(-1.51%) |
Aug 03, 2023 | 60.41 | 60.66 | 60.08 | 60.19 | 8,232,431 | -0.31(-0.52%) |
Aug 02, 2023 | 60.11 | 61.11 | 60.11 | 60.50 | 11,326,083 | +0.19(+0.31%) |