Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 46.79 | 47.21 | 45.98 | 47.13 | 6,680,875 | +0.39(+0.83%) |
Oct 30, 2023 | 47.04 | 47.67 | 46.12 | 46.74 | 8,018,772 | -0.43(-0.91%) |
Oct 27, 2023 | 47.12 | 47.74 | 46.67 | 47.17 | 8,931,192 | +0.63(+1.35%) |
Oct 26, 2023 | 47.46 | 48.08 | 46.34 | 46.54 | 7,747,916 | -0.92(-1.93%) |
Oct 25, 2023 | 48.75 | 49.11 | 47.04 | 47.46 | 9,180,792 | -1.94(-3.92%) |
Oct 24, 2023 | 49.57 | 49.76 | 48.84 | 49.40 | 8,395,413 | +0.47(+0.96%) |
Oct 23, 2023 | 49.03 | 49.80 | 48.07 | 48.93 | 8,758,465 | -0.45(-0.91%) |
Oct 20, 2023 | 50.59 | 50.83 | 49.24 | 49.38 | 9,841,064 | -1.22(-2.41%) |
Oct 19, 2023 | 51.97 | 52.37 | 50.37 | 50.59 | 10,049,953 | -0.78(-1.52%) |
Oct 18, 2023 | 52.07 | 52.37 | 51.10 | 51.37 | 8,809,540 | -1.70(-3.20%) |
Oct 17, 2023 | 52.33 | 53.78 | 51.76 | 53.07 | 8,440,970 | -0.49(-0.91%) |
Oct 16, 2023 | 52.54 | 53.68 | 52.21 | 53.56 | 9,508,430 | +1.04(+1.98%) |
Oct 13, 2023 | 54.49 | 54.61 | 52.25 | 52.52 | 9,194,859 | -2.00(-3.66%) |
Oct 12, 2023 | 55.11 | 55.60 | 53.99 | 54.52 | 9,211,345 | -0.52(-0.94%) |
Oct 11, 2023 | 55.19 | 55.85 | 54.11 | 55.04 | 6,631,889 | +0.09(+0.16%) |
Oct 10, 2023 | 54.48 | 55.77 | 54.15 | 54.95 | 6,953,558 | +0.78(+1.44%) |
Oct 09, 2023 | 53.75 | 54.53 | 53.22 | 54.17 | 5,262,445 | -0.26(-0.48%) |
Oct 06, 2023 | 52.18 | 54.84 | 52.15 | 54.43 | 7,870,573 | +1.43(+2.69%) |
Oct 05, 2023 | 52.93 | 53.44 | 52.20 | 53.00 | 6,961,200 | -0.15(-0.28%) |
Oct 04, 2023 | 52.77 | 53.26 | 52.19 | 53.15 | 6,536,547 | +0.75(+1.43%) |
Oct 03, 2023 | 53.56 | 54.36 | 51.90 | 52.40 | 7,346,204 | -2.02(-3.72%) |
Oct 02, 2023 | 53.77 | 55.07 | 53.67 | 54.43 | 7,064,113 | +0.46(+0.85%) |
Sep 29, 2023 | 54.83 | 55.26 | 53.85 | 53.97 | 8,023,942 | +0.13(+0.24%) |
Sep 28, 2023 | 52.10 | 54.56 | 52.03 | 53.84 | 10,217,403 | +1.45(+2.76%) |
Sep 27, 2023 | 51.95 | 52.92 | 51.40 | 52.39 | 7,673,587 | +0.84(+1.62%) |
Sep 26, 2023 | 51.78 | 52.30 | 51.28 | 51.55 | 7,059,100 | -0.92(-1.75%) |
Sep 25, 2023 | 51.86 | 52.50 | 51.92 | 52.47 | 6,460,734 | +0.33(+0.63%) |
Sep 22, 2023 | 52.14 | 53.22 | 51.88 | 52.14 | 8,575,436 | +0.46(+0.89%) |
Sep 21, 2023 | 54.15 | 55.29 | 51.63 | 51.68 | 18,135,572 | -1.10(-2.08%) |
Sep 20, 2023 | 54.11 | 54.57 | 52.76 | 52.78 | 5,953,670 | -1.15(-2.13%) |
Sep 19, 2023 | 54.41 | 54.43 | 53.21 | 53.93 | 6,538,650 | -0.69(-1.26%) |
Sep 18, 2023 | 53.71 | 54.90 | 53.57 | 54.61 | 7,097,230 | +0.29(+0.53%) |
Sep 15, 2023 | 55.35 | 55.54 | 54.00 | 54.33 | 14,052,336 | -1.35(-2.42%) |
Sep 14, 2023 | 56.28 | 56.29 | 55.19 | 55.67 | 7,887,302 | +0.24(+0.43%) |
Sep 13, 2023 | 55.54 | 56.30 | 55.17 | 55.43 | 6,347,215 | -0.05(-0.09%) |
Sep 12, 2023 | 55.66 | 56.85 | 55.43 | 55.48 | 5,587,903 | -0.67(-1.19%) |
Sep 11, 2023 | 56.65 | 56.65 | 54.60 | 56.15 | 8,454,935 | +0.58(+1.04%) |
Sep 08, 2023 | 56.13 | 56.58 | 55.23 | 55.57 | 9,444,763 | -0.84(-1.48%) |
Sep 07, 2023 | 55.07 | 56.86 | 54.42 | 56.41 | 10,666,897 | -0.13(-0.23%) |
Sep 06, 2023 | 57.53 | 58.06 | 56.38 | 56.54 | 10,992,655 | -1.18(-2.04%) |
Sep 05, 2023 | 57.58 | 58.24 | 57.11 | 57.72 | 5,639,693 | -0.06(-0.10%) |
Sep 01, 2023 | 58.76 | 59.11 | 57.25 | 57.77 | 7,661,849 | -0.30(-0.52%) |
Aug 31, 2023 | 57.17 | 58.47 | 57.17 | 58.07 | 10,362,002 | +0.91(+1.59%) |
Aug 30, 2023 | 55.95 | 57.77 | 55.68 | 57.17 | 11,640,306 | +1.22(+2.17%) |
Aug 29, 2023 | 54.70 | 56.28 | 54.46 | 55.95 | 10,386,215 | +0.95(+1.72%) |
Aug 28, 2023 | 53.63 | 55.10 | 53.40 | 55.00 | 13,600,467 | +1.66(+3.12%) |
Aug 25, 2023 | 54.31 | 54.92 | 52.09 | 53.34 | 32,604,084 | -3.78(-6.62%) |
Aug 24, 2023 | 63.78 | 64.04 | 56.77 | 57.12 | 27,371,276 | -4.20(-6.85%) |
Aug 23, 2023 | 59.22 | 61.58 | 58.97 | 61.31 | 13,465,131 | +1.90(+3.21%) |
Aug 22, 2023 | 60.67 | 61.51 | 59.18 | 59.41 | 13,648,346 | -0.44(-0.73%) |
Aug 21, 2023 | 57.68 | 59.97 | 57.61 | 59.85 | 12,131,388 | +2.43(+4.24%) |
Aug 18, 2023 | 57.43 | 57.70 | 56.45 | 57.42 | 12,365,975 | +0.03(+0.05%) |
Aug 17, 2023 | 57.70 | 57.93 | 56.76 | 57.39 | 10,849,338 | +0.19(+0.33%) |
Aug 16, 2023 | 58.83 | 58.83 | 57.08 | 57.20 | 11,487,054 | -1.74(-2.96%) |
Aug 15, 2023 | 59.18 | 59.80 | 58.57 | 58.94 | 8,395,360 | -0.45(-0.76%) |
Aug 14, 2023 | 56.44 | 59.55 | 56.22 | 59.39 | 14,213,518 | +2.47(+4.34%) |
Aug 11, 2023 | 57.92 | 58.01 | 56.53 | 56.92 | 9,980,995 | -1.83(-3.12%) |
Aug 10, 2023 | 59.94 | 60.87 | 58.01 | 58.75 | 9,734,862 | -1.01(-1.68%) |
Aug 09, 2023 | 61.63 | 61.91 | 59.49 | 59.76 | 9,299,712 | -2.01(-3.26%) |
Aug 08, 2023 | 62.22 | 62.24 | 60.60 | 61.77 | 9,207,659 | -1.59(-2.50%) |
Aug 07, 2023 | 63.03 | 63.41 | 62.25 | 63.36 | 4,782,460 | +0.86(+1.37%) |
Aug 04, 2023 | 62.05 | 63.61 | 61.45 | 62.50 | 7,650,108 | +0.34(+0.55%) |
Aug 03, 2023 | 61.25 | 62.80 | 61.01 | 62.16 | 9,079,044 | +0.24(+0.39%) |
Aug 02, 2023 | 64.70 | 64.80 | 60.80 | 61.92 | 13,788,854 | -3.81(-5.79%) |