Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 45.27 | 46.42 | 44.86 | 46.28 | 18,650,918 | +1.38(+3.08%) |
Oct 30, 2023 | 46.14 | 46.83 | 43.74 | 44.90 | 37,188,168 | -2.70(-5.67%) |
Oct 27, 2023 | 48.36 | 48.44 | 47.41 | 47.60 | 4,229,033 | -0.77(-1.59%) |
Oct 26, 2023 | 48.01 | 48.78 | 48.01 | 48.36 | 4,425,578 | +0.50(+1.03%) |
Oct 25, 2023 | 48.00 | 48.20 | 47.66 | 47.87 | 3,434,046 | -0.31(-0.65%) |
Oct 24, 2023 | 47.78 | 48.28 | 47.73 | 48.18 | 4,119,723 | +0.57(+1.20%) |
Oct 23, 2023 | 47.60 | 48.16 | 47.22 | 47.61 | 5,001,529 | -0.33(-0.69%) |
Oct 20, 2023 | 48.00 | 48.39 | 47.93 | 47.94 | 5,112,406 | -0.07(-0.14%) |
Oct 19, 2023 | 48.31 | 48.94 | 47.94 | 48.00 | 5,026,309 | -0.48(-0.98%) |
Oct 18, 2023 | 49.15 | 49.34 | 48.45 | 48.48 | 4,045,859 | -1.03(-2.08%) |
Oct 17, 2023 | 49.14 | 49.82 | 48.97 | 49.51 | 6,269,327 | +0.22(+0.45%) |
Oct 16, 2023 | 49.15 | 49.55 | 48.51 | 49.29 | 4,679,463 | +0.15(+0.30%) |
Oct 13, 2023 | 49.10 | 49.30 | 48.76 | 49.14 | 3,327,325 | +0.30(+0.62%) |
Oct 12, 2023 | 49.35 | 49.48 | 48.63 | 48.84 | 4,230,600 | -0.65(-1.32%) |
Oct 11, 2023 | 49.21 | 49.74 | 49.09 | 49.49 | 4,145,487 | +0.73(+1.49%) |
Oct 10, 2023 | 48.75 | 48.98 | 47.77 | 48.76 | 6,409,579 | -0.34(-0.69%) |
Oct 09, 2023 | 48.48 | 49.39 | 48.47 | 49.10 | 3,855,220 | +0.43(+0.88%) |
Oct 06, 2023 | 48.38 | 49.09 | 47.96 | 48.67 | 4,374,599 | +0.05(+0.10%) |
Oct 05, 2023 | 48.11 | 48.71 | 47.89 | 48.63 | 5,214,221 | +0.48(+0.99%) |
Oct 04, 2023 | 47.71 | 48.17 | 47.27 | 48.15 | 5,626,112 | +0.66(+1.39%) |
Oct 03, 2023 | 47.41 | 47.68 | 47.03 | 47.49 | 6,539,365 | -0.10(-0.20%) |
Oct 02, 2023 | 48.39 | 48.55 | 47.36 | 47.59 | 6,339,491 | -0.92(-1.90%) |
Sep 29, 2023 | 48.55 | 49.08 | 48.20 | 48.51 | 5,455,455 | +0.56(+1.17%) |
Sep 28, 2023 | 48.11 | 48.39 | 47.91 | 47.95 | 6,051,553 | -0.04(-0.08%) |
Sep 27, 2023 | 48.88 | 49.23 | 47.72 | 47.99 | 5,604,759 | -0.58(-1.19%) |
Sep 26, 2023 | 49.28 | 49.47 | 48.27 | 48.57 | 5,412,724 | -0.90(-1.82%) |
Sep 25, 2023 | 49.77 | 49.54 | 49.15 | 49.47 | 5,491,540 | -0.36(-0.72%) |
Sep 22, 2023 | 50.32 | 50.64 | 49.78 | 49.82 | 7,225,485 | -0.48(-0.96%) |
Sep 21, 2023 | 51.63 | 51.75 | 50.29 | 50.31 | 8,980,782 | -1.68(-3.23%) |
Sep 20, 2023 | 52.42 | 52.77 | 51.92 | 51.99 | 3,865,312 | -0.19(-0.37%) |
Sep 19, 2023 | 51.89 | 52.42 | 51.87 | 52.18 | 4,548,185 | +0.26(+0.50%) |
Sep 18, 2023 | 52.53 | 52.56 | 51.84 | 51.92 | 6,130,291 | -0.36(-0.68%) |
Sep 15, 2023 | 53.10 | 53.14 | 52.16 | 52.28 | 19,002,816 | -0.99(-1.85%) |
Sep 14, 2023 | 53.41 | 53.56 | 53.20 | 53.26 | 6,105,660 | +0.06(+0.11%) |
Sep 13, 2023 | 53.55 | 53.67 | 53.15 | 53.21 | 5,100,338 | -0.09(-0.16%) |
Sep 12, 2023 | 53.29 | 53.48 | 53.07 | 53.29 | 3,833,459 | -0.02(-0.04%) |
Sep 11, 2023 | 53.61 | 53.66 | 53.19 | 53.31 | 3,827,366 | -0.14(-0.27%) |
Sep 08, 2023 | 53.49 | 53.86 | 53.35 | 53.46 | 4,392,697 | +0.23(+0.44%) |
Sep 07, 2023 | 53.13 | 53.57 | 53.12 | 53.23 | 6,023,903 | +0.09(+0.16%) |
Sep 06, 2023 | 53.56 | 53.61 | 52.92 | 53.14 | 5,086,343 | -0.25(-0.47%) |
Sep 05, 2023 | 54.28 | 54.29 | 53.37 | 53.39 | 5,445,086 | -0.92(-1.69%) |
Sep 01, 2023 | 54.40 | 54.69 | 54.12 | 54.31 | 3,998,779 | +0.15(+0.29%) |
Aug 31, 2023 | 54.42 | 54.46 | 54.11 | 54.15 | 7,213,490 | -0.26(-0.47%) |
Aug 30, 2023 | 54.21 | 54.45 | 53.93 | 54.41 | 9,376,423 | +0.09(+0.16%) |
Aug 29, 2023 | 54.35 | 54.36 | 53.91 | 54.32 | 4,876,384 | +0.00(+0.00%) |
Aug 28, 2023 | 54.06 | 54.50 | 53.79 | 54.32 | 8,907,246 | +0.45(+0.84%) |
Aug 25, 2023 | 54.26 | 54.31 | 53.69 | 53.87 | 8,762,308 | -0.35(-0.64%) |
Aug 24, 2023 | 54.97 | 55.36 | 54.22 | 54.22 | 5,946,565 | -0.72(-1.31%) |
Aug 23, 2023 | 54.39 | 55.05 | 54.35 | 54.94 | 6,063,241 | +0.76(+1.40%) |
Aug 22, 2023 | 54.34 | 54.47 | 54.01 | 54.18 | 3,585,337 | +0.09(+0.16%) |
Aug 21, 2023 | 54.66 | 54.75 | 53.83 | 54.09 | 4,935,215 | -0.64(-1.18%) |
Aug 18, 2023 | 54.41 | 55.04 | 54.38 | 54.74 | 5,033,487 | +0.02(+0.04%) |
Aug 17, 2023 | 54.84 | 55.42 | 54.69 | 54.72 | 5,434,741 | +0.01(+0.02%) |
Aug 16, 2023 | 55.30 | 55.41 | 54.66 | 54.71 | 5,302,536 | -0.54(-0.98%) |
Aug 15, 2023 | 55.53 | 55.53 | 54.68 | 55.25 | 6,400,667 | -0.49(-0.88%) |
Aug 14, 2023 | 56.25 | 56.39 | 55.62 | 55.74 | 6,393,100 | -0.65(-1.16%) |
Aug 11, 2023 | 56.42 | 56.54 | 56.11 | 56.39 | 5,270,732 | -0.16(-0.29%) |
Aug 10, 2023 | 57.29 | 57.34 | 56.32 | 56.55 | 7,212,000 | -0.69(-1.21%) |
Aug 09, 2023 | 56.64 | 57.53 | 56.43 | 57.25 | 4,049,133 | +0.49(+0.86%) |
Aug 08, 2023 | 57.44 | 57.55 | 56.64 | 56.76 | 4,641,276 | -1.07(-1.85%) |
Aug 07, 2023 | 57.06 | 57.90 | 56.98 | 57.82 | 4,219,661 | +0.86(+1.50%) |
Aug 04, 2023 | 56.98 | 57.96 | 56.77 | 56.97 | 4,686,371 | +0.37(+0.65%) |
Aug 03, 2023 | 57.80 | 57.86 | 56.40 | 56.60 | 6,883,989 | -1.47(-2.53%) |
Aug 02, 2023 | 58.20 | 58.38 | 57.87 | 58.07 | 3,697,073 | -0.39(-0.67%) |