Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 54.84 | 55.57 | 54.59 | 55.07 | 2,751,075 | +0.34(+0.62%) |
Oct 30, 2023 | 54.34 | 54.92 | 53.82 | 54.73 | 2,344,129 | +0.95(+1.77%) |
Oct 27, 2023 | 54.32 | 54.53 | 53.40 | 53.78 | 1,994,273 | -0.47(-0.86%) |
Oct 26, 2023 | 54.27 | 55.29 | 54.10 | 54.25 | 2,936,732 | -0.31(-0.56%) |
Oct 25, 2023 | 55.38 | 55.69 | 54.37 | 54.56 | 1,760,248 | -1.33(-2.38%) |
Oct 24, 2023 | 54.89 | 56.11 | 54.89 | 55.89 | 2,742,167 | +0.98(+1.79%) |
Oct 23, 2023 | 54.41 | 55.52 | 53.99 | 54.90 | 3,154,823 | +0.32(+0.58%) |
Oct 20, 2023 | 54.94 | 55.20 | 54.01 | 54.59 | 3,659,243 | -0.70(-1.26%) |
Oct 19, 2023 | 56.53 | 57.66 | 55.01 | 55.28 | 5,343,938 | -2.33(-4.04%) |
Oct 18, 2023 | 59.61 | 59.67 | 57.39 | 57.61 | 3,576,046 | -2.48(-4.12%) |
Oct 17, 2023 | 59.46 | 61.02 | 59.31 | 60.08 | 4,335,661 | +0.10(+0.17%) |
Oct 16, 2023 | 59.77 | 60.67 | 59.13 | 59.98 | 3,563,500 | +0.09(+0.15%) |
Oct 13, 2023 | 61.35 | 61.35 | 58.82 | 59.89 | 4,313,685 | -1.04(-1.71%) |
Oct 12, 2023 | 62.86 | 62.90 | 60.86 | 60.94 | 3,830,541 | -1.79(-2.85%) |
Oct 11, 2023 | 61.89 | 62.82 | 61.67 | 62.73 | 3,375,211 | +1.02(+1.66%) |
Oct 10, 2023 | 61.52 | 62.39 | 61.52 | 61.70 | 2,513,456 | +0.47(+0.76%) |
Oct 09, 2023 | 60.90 | 61.46 | 60.56 | 61.24 | 1,886,059 | -0.43(-0.69%) |
Oct 06, 2023 | 59.71 | 61.84 | 59.63 | 61.66 | 3,817,813 | +1.60(+2.66%) |
Oct 05, 2023 | 59.33 | 60.24 | 58.85 | 60.06 | 2,799,524 | +0.65(+1.09%) |
Oct 04, 2023 | 58.65 | 59.63 | 58.61 | 59.42 | 4,144,583 | +0.77(+1.31%) |
Oct 03, 2023 | 60.01 | 60.30 | 58.18 | 58.65 | 4,520,172 | -1.98(-3.26%) |
Oct 02, 2023 | 61.19 | 61.50 | 60.48 | 60.63 | 1,985,395 | -0.61(-0.99%) |
Sep 29, 2023 | 62.83 | 62.83 | 61.10 | 61.24 | 3,534,993 | -0.94(-1.52%) |
Sep 28, 2023 | 61.53 | 62.42 | 61.47 | 62.18 | 2,165,506 | +0.46(+0.74%) |
Sep 27, 2023 | 61.63 | 61.88 | 60.91 | 61.72 | 2,683,161 | +0.58(+0.94%) |
Sep 26, 2023 | 62.39 | 62.84 | 61.12 | 61.15 | 2,594,633 | -2.03(-3.21%) |
Sep 25, 2023 | 61.50 | 63.39 | 63.05 | 63.17 | 3,990,421 | +1.38(+2.24%) |
Sep 22, 2023 | 61.75 | 62.27 | 61.24 | 61.79 | 4,015,380 | +0.78(+1.27%) |
Sep 21, 2023 | 62.31 | 62.31 | 61.00 | 61.02 | 3,000,208 | -2.24(-3.54%) |
Sep 20, 2023 | 63.31 | 64.39 | 63.16 | 63.25 | 2,771,821 | +0.20(+0.32%) |
Sep 19, 2023 | 63.95 | 64.20 | 62.86 | 63.06 | 2,782,155 | -1.02(-1.60%) |
Sep 18, 2023 | 63.98 | 64.25 | 63.57 | 64.08 | 2,585,256 | +0.06(+0.09%) |
Sep 15, 2023 | 63.17 | 64.20 | 63.09 | 64.02 | 8,117,799 | +0.68(+1.07%) |
Sep 14, 2023 | 63.67 | 63.76 | 62.83 | 63.34 | 5,003,989 | +0.50(+0.79%) |
Sep 13, 2023 | 63.42 | 63.93 | 62.83 | 62.85 | 3,981,182 | -0.57(-0.89%) |
Sep 12, 2023 | 62.93 | 63.84 | 62.87 | 63.41 | 3,380,932 | +0.59(+0.93%) |
Sep 11, 2023 | 63.09 | 63.17 | 62.44 | 62.83 | 4,093,094 | +0.38(+0.60%) |
Sep 08, 2023 | 61.00 | 62.49 | 60.83 | 62.45 | 3,722,125 | +1.43(+2.35%) |
Sep 07, 2023 | 60.71 | 61.15 | 60.14 | 61.02 | 3,888,014 | -0.34(-0.55%) |
Sep 06, 2023 | 61.17 | 61.51 | 60.68 | 61.36 | 3,504,203 | -0.26(-0.42%) |
Sep 05, 2023 | 61.84 | 62.20 | 61.35 | 61.61 | 5,792,302 | -0.22(-0.35%) |
Sep 01, 2023 | 62.91 | 62.94 | 61.63 | 61.83 | 3,949,936 | -0.61(-0.97%) |
Aug 31, 2023 | 61.63 | 62.55 | 61.34 | 62.44 | 8,947,894 | +0.93(+1.52%) |
Aug 30, 2023 | 61.44 | 61.76 | 61.02 | 61.50 | 4,277,264 | +0.15(+0.24%) |
Aug 29, 2023 | 60.29 | 61.46 | 59.82 | 61.36 | 3,610,645 | +1.07(+1.78%) |
Aug 28, 2023 | 59.53 | 60.30 | 59.25 | 60.28 | 4,240,588 | +1.13(+1.92%) |
Aug 25, 2023 | 59.26 | 59.52 | 58.04 | 59.15 | 1,992,653 | -0.05(-0.08%) |
Aug 24, 2023 | 60.16 | 60.53 | 58.98 | 59.20 | 2,625,332 | -0.67(-1.11%) |
Aug 23, 2023 | 58.98 | 59.98 | 58.67 | 59.86 | 3,842,520 | +1.17(+2.00%) |
Aug 22, 2023 | 59.91 | 60.03 | 58.54 | 58.69 | 2,418,253 | -0.82(-1.37%) |
Aug 21, 2023 | 59.84 | 60.20 | 58.85 | 59.51 | 2,099,497 | -0.34(-0.56%) |
Aug 18, 2023 | 58.07 | 59.98 | 57.89 | 59.84 | 2,218,719 | +1.04(+1.78%) |
Aug 17, 2023 | 58.96 | 59.52 | 58.51 | 58.80 | 2,245,317 | +0.01(+0.02%) |
Aug 16, 2023 | 60.01 | 60.01 | 58.71 | 58.79 | 3,358,489 | -1.14(-1.90%) |
Aug 15, 2023 | 60.54 | 60.67 | 59.76 | 59.93 | 2,061,221 | -1.32(-2.15%) |
Aug 14, 2023 | 61.05 | 61.89 | 60.78 | 61.25 | 2,462,615 | -0.13(-0.21%) |
Aug 11, 2023 | 61.40 | 61.48 | 60.30 | 61.38 | 2,111,534 | -0.40(-0.64%) |
Aug 10, 2023 | 61.84 | 62.90 | 61.48 | 61.77 | 4,391,705 | +0.73(+1.20%) |
Aug 09, 2023 | 60.66 | 61.22 | 60.15 | 61.04 | 4,461,305 | +0.38(+0.62%) |
Aug 08, 2023 | 60.52 | 61.16 | 59.36 | 60.66 | 3,481,675 | -0.61(-1.00%) |
Aug 07, 2023 | 59.94 | 63.09 | 59.94 | 61.28 | 5,249,059 | +1.61(+2.69%) |
Aug 04, 2023 | 59.08 | 60.46 | 58.79 | 59.67 | 3,239,248 | +0.94(+1.60%) |
Aug 03, 2023 | 57.94 | 58.93 | 57.73 | 58.73 | 2,072,148 | +0.33(+0.56%) |
Aug 02, 2023 | 58.26 | 58.50 | 57.72 | 58.40 | 1,824,269 | -0.81(-1.37%) |