Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 49.44 | 49.65 | 49.10 | 49.42 | 2,417,052 | +0.26(+0.54%) |
Oct 30, 2023 | 49.68 | 49.74 | 48.76 | 49.16 | 2,444,741 | -0.20(-0.40%) |
Oct 27, 2023 | 49.59 | 50.08 | 49.29 | 49.36 | 1,877,487 | -0.46(-0.92%) |
Oct 26, 2023 | 49.98 | 50.33 | 49.52 | 49.82 | 2,247,873 | -0.09(-0.18%) |
Oct 25, 2023 | 49.26 | 49.98 | 49.09 | 49.90 | 2,168,550 | +0.69(+1.39%) |
Oct 24, 2023 | 48.48 | 49.29 | 48.39 | 49.22 | 2,136,809 | +0.87(+1.80%) |
Oct 23, 2023 | 48.72 | 49.09 | 48.26 | 48.35 | 3,198,408 | -0.73(-1.50%) |
Oct 20, 2023 | 48.99 | 49.78 | 48.99 | 49.08 | 2,982,029 | +0.23(+0.46%) |
Oct 19, 2023 | 49.08 | 49.42 | 48.57 | 48.86 | 3,857,300 | -0.41(-0.83%) |
Oct 18, 2023 | 49.57 | 50.07 | 49.20 | 49.27 | 2,596,435 | -0.30(-0.61%) |
Oct 17, 2023 | 49.00 | 49.80 | 49.00 | 49.57 | 2,667,943 | +0.32(+0.66%) |
Oct 16, 2023 | 49.01 | 49.52 | 48.54 | 49.25 | 2,832,029 | +0.42(+0.86%) |
Oct 13, 2023 | 47.70 | 48.98 | 47.46 | 48.83 | 3,410,514 | +1.21(+2.55%) |
Oct 12, 2023 | 48.43 | 48.43 | 46.64 | 47.61 | 4,594,451 | -0.89(-1.84%) |
Oct 11, 2023 | 49.76 | 49.88 | 48.27 | 48.50 | 2,691,569 | -1.16(-2.33%) |
Oct 10, 2023 | 49.87 | 50.05 | 49.37 | 49.66 | 3,448,548 | +0.21(+0.42%) |
Oct 09, 2023 | 49.32 | 49.71 | 48.38 | 49.45 | 3,435,426 | +0.07(+0.14%) |
Oct 06, 2023 | 49.22 | 49.44 | 47.34 | 49.39 | 5,080,810 | -0.21(-0.41%) |
Oct 05, 2023 | 51.56 | 51.64 | 49.57 | 49.59 | 3,765,655 | -2.28(-4.40%) |
Oct 04, 2023 | 51.94 | 52.18 | 51.16 | 51.87 | 3,903,703 | -0.02(-0.04%) |
Oct 03, 2023 | 51.29 | 52.35 | 50.98 | 51.89 | 5,328,920 | +0.48(+0.93%) |
Oct 02, 2023 | 54.55 | 54.66 | 50.75 | 51.41 | 7,512,481 | -6.86(-11.78%) |
Sep 29, 2023 | 58.22 | 58.42 | 57.94 | 58.28 | 3,502,843 | +0.30(+0.52%) |
Sep 28, 2023 | 58.02 | 58.15 | 57.49 | 57.97 | 2,310,381 | +0.08(+0.14%) |
Sep 27, 2023 | 57.87 | 58.09 | 57.22 | 57.90 | 2,445,857 | -0.06(-0.10%) |
Sep 26, 2023 | 58.12 | 58.40 | 57.91 | 57.95 | 2,355,625 | -0.30(-0.52%) |
Sep 25, 2023 | 58.69 | 58.41 | 58.07 | 58.26 | 2,911,813 | -0.71(-1.20%) |
Sep 22, 2023 | 59.12 | 59.45 | 58.95 | 58.96 | 2,414,269 | -0.24(-0.41%) |
Sep 21, 2023 | 59.47 | 59.82 | 59.04 | 59.21 | 2,562,348 | -0.28(-0.48%) |
Sep 20, 2023 | 59.25 | 59.79 | 58.67 | 59.49 | 1,985,298 | +0.45(+0.76%) |
Sep 19, 2023 | 58.88 | 59.37 | 58.68 | 59.04 | 2,693,232 | +0.13(+0.22%) |
Sep 18, 2023 | 58.92 | 58.97 | 58.15 | 58.91 | 2,214,927 | +0.20(+0.33%) |
Sep 15, 2023 | 58.57 | 59.12 | 58.52 | 58.72 | 5,842,155 | +0.05(+0.08%) |
Sep 14, 2023 | 57.78 | 58.78 | 57.75 | 58.67 | 2,677,348 | +0.97(+1.68%) |
Sep 13, 2023 | 58.57 | 58.74 | 57.60 | 57.70 | 3,074,872 | -0.67(-1.14%) |
Sep 12, 2023 | 58.86 | 58.90 | 57.92 | 58.37 | 2,869,491 | -0.24(-0.42%) |
Sep 11, 2023 | 58.35 | 58.72 | 58.06 | 58.61 | 2,174,087 | +0.42(+0.72%) |
Sep 08, 2023 | 58.14 | 58.23 | 57.66 | 58.19 | 2,360,987 | +0.05(+0.08%) |
Sep 07, 2023 | 58.37 | 58.89 | 57.88 | 58.14 | 2,362,531 | +0.07(+0.12%) |
Sep 06, 2023 | 58.39 | 58.58 | 57.98 | 58.07 | 2,015,763 | -0.17(-0.29%) |
Sep 05, 2023 | 58.51 | 59.02 | 58.23 | 58.24 | 2,684,091 | -0.41(-0.70%) |
Sep 01, 2023 | 59.84 | 60.17 | 58.49 | 58.65 | 2,651,995 | -1.11(-1.85%) |
Aug 31, 2023 | 60.01 | 60.22 | 59.62 | 59.76 | 3,100,201 | -0.09(-0.15%) |
Aug 30, 2023 | 59.64 | 60.30 | 59.64 | 59.84 | 2,864,059 | +0.21(+0.36%) |
Aug 29, 2023 | 59.86 | 59.92 | 59.04 | 59.63 | 1,786,395 | +0.12(+0.20%) |
Aug 28, 2023 | 59.39 | 59.82 | 59.35 | 59.51 | 1,755,923 | +0.13(+0.21%) |
Aug 25, 2023 | 59.34 | 59.73 | 59.03 | 59.39 | 1,685,134 | +0.40(+0.67%) |
Aug 24, 2023 | 59.07 | 59.59 | 58.74 | 58.99 | 1,814,542 | -0.02(-0.03%) |
Aug 23, 2023 | 58.98 | 59.43 | 58.70 | 59.01 | 1,850,921 | +0.10(+0.16%) |
Aug 22, 2023 | 59.21 | 59.34 | 58.87 | 58.91 | 2,225,320 | -0.36(-0.61%) |
Aug 21, 2023 | 59.81 | 59.93 | 58.92 | 59.27 | 2,132,146 | -0.71(-1.18%) |
Aug 18, 2023 | 59.55 | 60.23 | 59.55 | 59.98 | 1,992,788 | +0.41(+0.68%) |
Aug 17, 2023 | 60.14 | 60.30 | 59.56 | 59.57 | 2,013,736 | -0.61(-1.02%) |
Aug 16, 2023 | 61.10 | 61.32 | 60.10 | 60.18 | 2,193,916 | -1.04(-1.69%) |
Aug 15, 2023 | 61.85 | 61.89 | 61.20 | 61.22 | 2,287,019 | -0.77(-1.24%) |
Aug 14, 2023 | 62.29 | 62.36 | 61.79 | 61.99 | 2,517,281 | -0.06(-0.09%) |
Aug 11, 2023 | 61.81 | 62.16 | 61.61 | 62.05 | 2,069,329 | +0.38(+0.61%) |
Aug 10, 2023 | 61.66 | 62.33 | 61.46 | 61.67 | 2,420,585 | +0.00(+0.00%) |
Aug 09, 2023 | 61.52 | 62.42 | 61.12 | 61.67 | 3,274,281 | +0.13(+0.20%) |
Aug 08, 2023 | 63.03 | 63.03 | 61.49 | 61.54 | 2,648,931 | -1.31(-2.08%) |
Aug 07, 2023 | 62.84 | 63.39 | 62.80 | 62.85 | 2,071,680 | +0.01(+0.02%) |
Aug 04, 2023 | 64.02 | 64.26 | 62.74 | 62.84 | 2,351,550 | -1.41(-2.19%) |
Aug 03, 2023 | 64.69 | 65.74 | 63.84 | 64.25 | 3,553,153 | -0.38(-0.59%) |
Aug 02, 2023 | 64.11 | 65.34 | 64.02 | 64.63 | 2,776,703 | +0.44(+0.68%) |