Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 48.03 | 48.55 | 47.92 | 48.41 | 4,549,307 | +0.40(+0.82%) |
Oct 30, 2023 | 48.04 | 48.35 | 47.53 | 48.01 | 3,672,771 | +0.40(+0.85%) |
Oct 27, 2023 | 48.13 | 48.34 | 47.47 | 47.61 | 3,333,934 | -0.67(-1.39%) |
Oct 26, 2023 | 47.98 | 48.83 | 47.86 | 48.28 | 4,512,056 | +0.78(+1.64%) |
Oct 25, 2023 | 47.79 | 48.10 | 47.30 | 47.50 | 5,082,385 | -0.61(-1.27%) |
Oct 24, 2023 | 48.44 | 48.80 | 47.83 | 48.11 | 7,769,675 | +0.32(+0.66%) |
Oct 23, 2023 | 47.99 | 48.61 | 47.72 | 47.79 | 6,226,522 | -0.31(-0.64%) |
Oct 20, 2023 | 48.56 | 48.68 | 48.04 | 48.10 | 6,989,434 | -0.48(-1.00%) |
Oct 19, 2023 | 49.91 | 50.13 | 48.48 | 48.58 | 5,273,533 | -1.32(-2.65%) |
Oct 18, 2023 | 51.46 | 51.46 | 49.74 | 49.91 | 3,414,438 | -2.24(-4.30%) |
Oct 17, 2023 | 51.67 | 52.35 | 51.37 | 52.15 | 2,715,579 | +0.17(+0.32%) |
Oct 16, 2023 | 51.51 | 52.03 | 51.10 | 51.98 | 4,209,649 | +0.99(+1.94%) |
Oct 13, 2023 | 51.80 | 51.93 | 50.64 | 50.99 | 3,945,843 | -0.71(-1.38%) |
Oct 12, 2023 | 52.50 | 52.59 | 51.17 | 51.70 | 2,576,271 | -1.04(-1.97%) |
Oct 11, 2023 | 52.11 | 52.84 | 51.86 | 52.74 | 3,555,621 | +0.77(+1.48%) |
Oct 10, 2023 | 52.22 | 52.39 | 51.91 | 51.97 | 4,570,032 | +0.01(+0.02%) |
Oct 09, 2023 | 51.50 | 52.02 | 51.06 | 51.96 | 2,862,863 | +0.27(+0.52%) |
Oct 06, 2023 | 50.66 | 52.16 | 50.45 | 51.70 | 4,335,997 | +1.01(+1.99%) |
Oct 05, 2023 | 51.35 | 51.50 | 50.41 | 50.69 | 5,254,584 | -0.82(-1.59%) |
Oct 04, 2023 | 51.34 | 51.69 | 50.97 | 51.51 | 3,696,209 | +0.19(+0.37%) |
Oct 03, 2023 | 51.44 | 51.65 | 50.89 | 51.32 | 3,284,051 | -0.40(-0.78%) |
Oct 02, 2023 | 52.28 | 52.54 | 51.43 | 51.72 | 4,019,138 | -0.82(-1.56%) |
Sep 29, 2023 | 53.25 | 53.42 | 52.13 | 52.54 | 4,254,097 | +0.02(+0.04%) |
Sep 28, 2023 | 51.04 | 53.26 | 50.82 | 52.52 | 8,591,125 | -1.33(-2.48%) |
Sep 27, 2023 | 54.70 | 54.72 | 53.63 | 53.86 | 5,131,112 | +0.36(+0.66%) |
Sep 26, 2023 | 54.00 | 54.67 | 53.47 | 53.50 | 3,203,803 | -0.90(-1.65%) |
Sep 25, 2023 | 54.06 | 54.43 | 54.09 | 54.40 | 3,172,827 | -0.06(-0.11%) |
Sep 22, 2023 | 54.13 | 54.83 | 54.00 | 54.46 | 2,942,139 | +0.30(+0.55%) |
Sep 21, 2023 | 55.05 | 55.16 | 54.12 | 54.16 | 3,918,511 | -1.27(-2.28%) |
Sep 20, 2023 | 56.47 | 56.66 | 55.38 | 55.43 | 3,112,361 | -0.74(-1.31%) |
Sep 19, 2023 | 56.24 | 56.44 | 55.44 | 56.16 | 4,097,794 | -0.29(-0.52%) |
Sep 18, 2023 | 55.91 | 56.82 | 55.63 | 56.46 | 2,586,954 | +0.42(+0.75%) |
Sep 15, 2023 | 55.90 | 56.50 | 55.48 | 56.04 | 5,534,216 | +0.01(+0.02%) |
Sep 14, 2023 | 56.63 | 56.83 | 55.31 | 56.03 | 5,215,593 | -0.06(-0.10%) |
Sep 13, 2023 | 56.15 | 57.01 | 55.84 | 56.09 | 5,912,726 | -0.15(-0.26%) |
Sep 12, 2023 | 55.58 | 56.60 | 55.28 | 56.23 | 2,894,327 | +0.16(+0.28%) |
Sep 11, 2023 | 56.64 | 56.66 | 55.95 | 56.08 | 4,215,401 | -0.18(-0.31%) |
Sep 08, 2023 | 55.87 | 56.78 | 55.69 | 56.25 | 6,905,950 | +0.34(+0.61%) |
Sep 07, 2023 | 56.18 | 56.37 | 55.06 | 55.91 | 5,172,609 | -0.57(-1.01%) |
Sep 06, 2023 | 57.18 | 57.38 | 56.26 | 56.48 | 5,952,167 | -0.76(-1.32%) |
Sep 05, 2023 | 58.37 | 58.64 | 57.20 | 57.23 | 3,523,976 | -1.40(-2.39%) |
Sep 01, 2023 | 58.33 | 58.69 | 58.12 | 58.64 | 2,735,119 | +0.71(+1.22%) |
Aug 31, 2023 | 58.12 | 58.41 | 57.81 | 57.93 | 5,198,574 | +0.03(+0.05%) |
Aug 30, 2023 | 57.99 | 58.43 | 57.81 | 57.90 | 3,654,134 | +0.07(+0.12%) |
Aug 29, 2023 | 57.44 | 58.15 | 57.22 | 57.83 | 3,104,255 | +0.32(+0.56%) |
Aug 28, 2023 | 57.65 | 58.06 | 57.31 | 57.51 | 2,356,012 | +0.10(+0.17%) |
Aug 25, 2023 | 57.51 | 57.77 | 56.75 | 57.41 | 2,400,704 | +0.16(+0.27%) |
Aug 24, 2023 | 57.85 | 58.36 | 57.20 | 57.25 | 2,970,759 | -0.90(-1.55%) |
Aug 23, 2023 | 57.71 | 58.49 | 57.50 | 58.16 | 3,729,374 | +0.63(+1.09%) |
Aug 22, 2023 | 58.14 | 58.40 | 57.32 | 57.53 | 5,488,470 | -0.20(-0.34%) |
Aug 21, 2023 | 58.16 | 58.34 | 57.24 | 57.72 | 3,558,985 | -0.43(-0.74%) |
Aug 18, 2023 | 57.56 | 58.48 | 57.56 | 58.16 | 3,431,187 | +0.13(+0.22%) |
Aug 17, 2023 | 58.35 | 58.57 | 57.82 | 58.03 | 4,158,371 | -0.12(-0.20%) |
Aug 16, 2023 | 58.09 | 59.38 | 57.76 | 58.15 | 5,093,885 | +0.15(+0.25%) |
Aug 15, 2023 | 57.96 | 58.33 | 57.51 | 58.00 | 3,315,266 | -0.28(-0.49%) |
Aug 14, 2023 | 57.83 | 58.34 | 57.64 | 58.28 | 3,490,978 | +0.03(+0.05%) |
Aug 11, 2023 | 58.35 | 58.77 | 57.92 | 58.25 | 3,515,476 | -0.26(-0.45%) |
Aug 10, 2023 | 59.31 | 59.82 | 57.97 | 58.52 | 6,059,843 | -0.91(-1.53%) |
Aug 09, 2023 | 60.14 | 60.46 | 59.28 | 59.43 | 3,804,318 | -0.77(-1.29%) |
Aug 08, 2023 | 60.90 | 60.85 | 59.78 | 60.21 | 5,466,770 | -1.17(-1.90%) |
Aug 07, 2023 | 61.58 | 61.84 | 60.95 | 61.37 | 3,665,946 | -0.19(-0.30%) |
Aug 04, 2023 | 61.26 | 62.37 | 60.38 | 61.56 | 7,475,132 | +0.71(+1.16%) |
Aug 03, 2023 | 62.23 | 62.34 | 60.76 | 60.85 | 6,358,835 | -1.48(-2.38%) |
Aug 02, 2023 | 67.68 | 67.68 | 61.73 | 62.33 | 10,547,672 | -6.36(-9.25%) |