Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 45.52 | 45.57 | 45.04 | 45.25 | 4,674,265 | +0.39(+0.87%) |
Oct 30, 2023 | 44.40 | 45.00 | 44.05 | 44.86 | 4,807,747 | +1.73(+4.01%) |
Oct 27, 2023 | 44.82 | 44.83 | 42.64 | 43.13 | 15,522,662 | -10.20(-19.13%) |
Oct 26, 2023 | 53.15 | 53.75 | 52.66 | 53.33 | 3,422,583 | +0.24(+0.45%) |
Oct 25, 2023 | 53.14 | 53.48 | 52.64 | 53.09 | 1,261,727 | +0.76(+1.45%) |
Oct 24, 2023 | 52.21 | 52.46 | 52.07 | 52.33 | 915,289 | +0.26(+0.50%) |
Oct 23, 2023 | 52.17 | 52.38 | 51.97 | 52.07 | 1,140,982 | +0.02(+0.04%) |
Oct 20, 2023 | 52.27 | 52.48 | 52.05 | 52.05 | 1,043,249 | -0.26(-0.49%) |
Oct 19, 2023 | 52.50 | 52.58 | 51.79 | 52.30 | 3,781,043 | -0.30(-0.58%) |
Oct 18, 2023 | 53.76 | 53.87 | 52.49 | 52.61 | 3,429,431 | -1.18(-2.19%) |
Oct 17, 2023 | 54.41 | 54.51 | 53.70 | 53.79 | 1,687,696 | -0.85(-1.56%) |
Oct 16, 2023 | 54.55 | 54.83 | 54.50 | 54.64 | 527,330 | +0.11(+0.20%) |
Oct 13, 2023 | 54.58 | 54.85 | 54.11 | 54.53 | 1,243,677 | -0.26(-0.47%) |
Oct 12, 2023 | 54.85 | 54.99 | 54.52 | 54.79 | 1,111,933 | +0.00(+0.00%) |
Oct 11, 2023 | 54.86 | 54.97 | 54.52 | 54.79 | 1,782,249 | +0.34(+0.62%) |
Oct 10, 2023 | 54.17 | 54.69 | 54.06 | 54.45 | 2,587,758 | +0.40(+0.74%) |
Oct 09, 2023 | 53.97 | 54.57 | 53.86 | 54.05 | 2,738,583 | +0.15(+0.28%) |
Oct 06, 2023 | 53.82 | 54.09 | 53.29 | 53.90 | 1,837,476 | -0.15(-0.28%) |
Oct 05, 2023 | 53.78 | 54.18 | 53.76 | 54.05 | 1,133,065 | +0.22(+0.41%) |
Oct 04, 2023 | 53.89 | 53.94 | 53.28 | 53.83 | 1,861,429 | +0.25(+0.47%) |
Oct 03, 2023 | 53.26 | 53.60 | 53.00 | 53.58 | 2,871,533 | +0.00(+0.00%) |
Oct 02, 2023 | 54.08 | 54.11 | 53.17 | 53.58 | 1,849,075 | -0.06(-0.11%) |
Sep 29, 2023 | 53.95 | 53.97 | 53.43 | 53.64 | 3,954,163 | +0.63(+1.19%) |
Sep 28, 2023 | 53.10 | 53.25 | 52.65 | 53.01 | 1,858,343 | +0.00(+0.00%) |
Sep 27, 2023 | 53.92 | 54.03 | 52.64 | 53.01 | 2,160,114 | -1.18(-2.18%) |
Sep 26, 2023 | 54.17 | 54.53 | 54.11 | 54.19 | 746,222 | -0.16(-0.29%) |
Sep 25, 2023 | 54.16 | 54.36 | 54.17 | 54.35 | 647,588 | +0.33(+0.61%) |
Sep 22, 2023 | 54.12 | 54.44 | 54.02 | 54.02 | 948,416 | -0.26(-0.48%) |
Sep 21, 2023 | 54.75 | 55.01 | 54.26 | 54.28 | 1,479,237 | -0.92(-1.67%) |
Sep 20, 2023 | 55.40 | 55.72 | 55.10 | 55.20 | 2,498,226 | +0.33(+0.60%) |
Sep 19, 2023 | 54.24 | 54.87 | 54.14 | 54.87 | 1,324,554 | +0.79(+1.46%) |
Sep 18, 2023 | 54.46 | 54.51 | 53.85 | 54.08 | 1,136,398 | -0.46(-0.84%) |
Sep 15, 2023 | 55.00 | 55.09 | 54.49 | 54.54 | 1,518,807 | -0.01(-0.02%) |
Sep 14, 2023 | 54.37 | 54.77 | 54.29 | 54.55 | 1,017,740 | +0.27(+0.50%) |
Sep 13, 2023 | 54.30 | 54.63 | 54.19 | 54.28 | 1,275,566 | -0.40(-0.73%) |
Sep 12, 2023 | 54.79 | 54.84 | 54.34 | 54.68 | 1,708,358 | +0.21(+0.39%) |
Sep 11, 2023 | 54.36 | 54.81 | 54.25 | 54.47 | 1,076,452 | +0.88(+1.64%) |
Sep 08, 2023 | 53.61 | 53.86 | 53.35 | 53.59 | 714,580 | +0.56(+1.06%) |
Sep 07, 2023 | 53.14 | 53.41 | 53.02 | 53.03 | 769,074 | +0.35(+0.66%) |
Sep 06, 2023 | 52.73 | 52.83 | 52.46 | 52.68 | 1,043,285 | -0.26(-0.49%) |
Sep 05, 2023 | 53.36 | 53.54 | 52.89 | 52.94 | 1,587,793 | -0.19(-0.36%) |
Sep 01, 2023 | 53.88 | 53.92 | 52.99 | 53.13 | 640,231 | -0.05(-0.09%) |
Aug 31, 2023 | 54.06 | 54.06 | 53.18 | 53.18 | 887,167 | -0.96(-1.77%) |
Aug 30, 2023 | 54.27 | 54.36 | 54.06 | 54.14 | 521,281 | -0.02(-0.04%) |
Aug 29, 2023 | 53.98 | 54.33 | 53.88 | 54.16 | 830,241 | +0.40(+0.74%) |
Aug 28, 2023 | 53.74 | 53.88 | 53.58 | 53.76 | 474,971 | +0.34(+0.64%) |
Aug 25, 2023 | 53.30 | 53.51 | 53.03 | 53.42 | 493,757 | +0.46(+0.87%) |
Aug 24, 2023 | 53.13 | 53.39 | 52.91 | 52.96 | 1,534,298 | -0.55(-1.03%) |
Aug 23, 2023 | 53.55 | 53.88 | 53.40 | 53.51 | 1,838,534 | -0.51(-0.94%) |
Aug 22, 2023 | 54.11 | 54.18 | 53.92 | 54.02 | 1,916,637 | +0.31(+0.58%) |
Aug 21, 2023 | 53.64 | 53.81 | 53.53 | 53.71 | 1,644,682 | +0.46(+0.86%) |
Aug 18, 2023 | 53.11 | 53.38 | 53.08 | 53.25 | 791,990 | +0.32(+0.60%) |
Aug 17, 2023 | 53.38 | 53.50 | 52.90 | 52.93 | 983,635 | +0.51(+0.97%) |
Aug 16, 2023 | 52.41 | 52.72 | 52.37 | 52.42 | 751,626 | -0.38(-0.72%) |
Aug 15, 2023 | 53.20 | 53.23 | 52.67 | 52.80 | 1,064,509 | -0.48(-0.90%) |
Aug 14, 2023 | 53.03 | 53.32 | 52.91 | 53.28 | 1,181,586 | -0.25(-0.47%) |
Aug 11, 2023 | 53.04 | 53.53 | 52.91 | 53.53 | 1,659,235 | -0.16(-0.30%) |
Aug 10, 2023 | 53.44 | 54.00 | 53.41 | 53.69 | 1,222,885 | +0.47(+0.88%) |
Aug 09, 2023 | 52.52 | 53.35 | 52.52 | 53.22 | 1,504,948 | +0.56(+1.06%) |
Aug 08, 2023 | 52.21 | 52.66 | 52.12 | 52.66 | 1,628,343 | +0.62(+1.19%) |
Aug 07, 2023 | 51.55 | 52.07 | 51.50 | 52.04 | 1,615,098 | +0.39(+0.76%) |
Aug 04, 2023 | 51.37 | 51.91 | 51.35 | 51.65 | 1,417,194 | +0.70(+1.37%) |
Aug 03, 2023 | 50.20 | 50.95 | 49.97 | 50.95 | 1,917,690 | -0.54(-1.05%) |
Aug 02, 2023 | 52.07 | 52.30 | 51.48 | 51.49 | 1,256,331 | -1.57(-2.96%) |