Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 51.09 | 51.89 | 50.80 | 51.80 | 12,987,642 | +0.75(+1.47%) |
Oct 30, 2023 | 50.95 | 51.70 | 50.58 | 51.05 | 13,166,692 | +0.66(+1.31%) |
Oct 27, 2023 | 51.51 | 51.67 | 50.25 | 50.39 | 18,382,726 | -1.36(-2.63%) |
Oct 26, 2023 | 51.50 | 52.25 | 51.06 | 51.75 | 17,033,684 | +0.26(+0.50%) |
Oct 25, 2023 | 52.55 | 52.78 | 51.23 | 51.49 | 22,765,632 | -2.75(-5.07%) |
Oct 24, 2023 | 53.88 | 54.61 | 53.59 | 54.24 | 9,730,446 | +0.79(+1.48%) |
Oct 23, 2023 | 52.92 | 54.12 | 52.65 | 53.45 | 13,621,271 | +0.06(+0.11%) |
Oct 20, 2023 | 53.99 | 54.47 | 53.34 | 53.39 | 20,982,506 | -1.42(-2.59%) |
Oct 19, 2023 | 55.66 | 56.40 | 54.70 | 54.81 | 16,292,459 | -0.99(-1.77%) |
Oct 18, 2023 | 56.53 | 57.10 | 55.70 | 55.80 | 10,506,662 | -1.36(-2.38%) |
Oct 17, 2023 | 56.51 | 57.59 | 56.49 | 57.16 | 10,321,595 | +0.16(+0.28%) |
Oct 16, 2023 | 56.11 | 57.08 | 55.81 | 57.00 | 14,259,282 | +1.25(+2.24%) |
Oct 13, 2023 | 56.50 | 56.88 | 55.53 | 55.75 | 12,064,911 | -0.60(-1.07%) |
Oct 12, 2023 | 58.09 | 58.10 | 56.24 | 56.35 | 13,730,921 | -1.72(-2.95%) |
Oct 11, 2023 | 58.11 | 58.89 | 57.58 | 58.07 | 10,858,809 | +0.35(+0.61%) |
Oct 10, 2023 | 57.96 | 58.50 | 57.41 | 57.72 | 17,449,528 | -0.24(-0.41%) |
Oct 09, 2023 | 56.99 | 58.09 | 56.32 | 57.96 | 10,364,506 | +0.19(+0.33%) |
Oct 06, 2023 | 56.83 | 58.25 | 55.86 | 57.77 | 18,348,624 | +0.29(+0.50%) |
Oct 05, 2023 | 58.39 | 58.66 | 57.26 | 57.48 | 13,032,528 | -1.09(-1.86%) |
Oct 04, 2023 | 58.11 | 58.66 | 57.31 | 58.57 | 11,016,955 | +1.27(+2.22%) |
Oct 03, 2023 | 57.89 | 58.64 | 57.12 | 57.30 | 12,008,000 | -1.29(-2.20%) |
Oct 02, 2023 | 58.62 | 59.64 | 58.01 | 58.59 | 12,959,841 | +0.13(+0.22%) |
Sep 29, 2023 | 58.85 | 59.33 | 58.07 | 58.46 | 10,550,448 | +0.28(+0.48%) |
Sep 28, 2023 | 57.41 | 58.46 | 57.02 | 58.18 | 11,560,019 | +0.84(+1.46%) |
Sep 27, 2023 | 59.05 | 59.57 | 56.53 | 57.34 | 19,165,396 | -1.59(-2.70%) |
Sep 26, 2023 | 58.30 | 59.23 | 58.23 | 58.93 | 11,107,785 | +0.07(+0.12%) |
Sep 25, 2023 | 57.54 | 58.90 | 58.31 | 58.86 | 11,489,414 | +0.98(+1.69%) |
Sep 22, 2023 | 59.02 | 59.19 | 57.84 | 57.88 | 12,756,768 | -0.74(-1.26%) |
Sep 21, 2023 | 59.95 | 60.30 | 58.61 | 58.62 | 15,351,822 | -2.24(-3.68%) |
Sep 20, 2023 | 62.56 | 62.62 | 60.83 | 60.86 | 11,132,675 | -1.33(-2.14%) |
Sep 19, 2023 | 62.10 | 62.42 | 61.45 | 62.19 | 11,444,521 | -0.75(-1.19%) |
Sep 18, 2023 | 63.35 | 63.52 | 62.75 | 62.94 | 14,029,168 | -1.27(-1.98%) |
Sep 15, 2023 | 64.66 | 65.73 | 63.91 | 64.21 | 21,843,552 | -0.23(-0.36%) |
Sep 14, 2023 | 63.89 | 64.60 | 63.31 | 64.44 | 14,561,214 | +1.60(+2.55%) |
Sep 13, 2023 | 62.81 | 63.32 | 62.16 | 62.84 | 9,424,733 | +0.03(+0.05%) |
Sep 12, 2023 | 61.88 | 63.69 | 61.76 | 62.81 | 12,220,779 | +0.88(+1.42%) |
Sep 11, 2023 | 61.73 | 62.26 | 61.27 | 61.93 | 12,292,599 | +0.95(+1.56%) |
Sep 08, 2023 | 61.58 | 61.81 | 60.31 | 60.98 | 15,373,838 | -0.67(-1.09%) |
Sep 07, 2023 | 62.00 | 62.09 | 61.12 | 61.65 | 12,707,305 | -1.15(-1.83%) |
Sep 06, 2023 | 63.12 | 63.84 | 62.68 | 62.80 | 13,618,706 | -0.94(-1.47%) |
Sep 05, 2023 | 63.38 | 64.18 | 63.03 | 63.74 | 12,736,251 | +0.17(+0.27%) |
Sep 01, 2023 | 63.13 | 63.65 | 62.73 | 63.57 | 11,715,382 | +1.06(+1.70%) |
Aug 31, 2023 | 62.72 | 63.41 | 62.45 | 62.51 | 13,837,735 | -0.91(-1.43%) |
Aug 30, 2023 | 62.38 | 63.47 | 62.12 | 63.42 | 12,031,289 | +0.92(+1.47%) |
Aug 29, 2023 | 61.63 | 62.74 | 61.53 | 62.50 | 11,616,580 | +0.83(+1.35%) |
Aug 28, 2023 | 61.59 | 61.96 | 61.03 | 61.67 | 10,455,277 | +0.48(+0.78%) |
Aug 25, 2023 | 60.99 | 61.60 | 60.08 | 61.19 | 11,150,114 | +0.48(+0.79%) |
Aug 24, 2023 | 61.69 | 61.92 | 60.62 | 60.71 | 12,844,437 | -1.05(-1.70%) |
Aug 23, 2023 | 61.28 | 62.37 | 60.93 | 61.76 | 13,193,486 | +0.78(+1.28%) |
Aug 22, 2023 | 59.92 | 61.31 | 59.61 | 60.98 | 17,354,368 | +1.47(+2.47%) |
Aug 21, 2023 | 59.46 | 59.77 | 58.75 | 59.51 | 14,121,554 | +0.09(+0.15%) |
Aug 18, 2023 | 57.39 | 59.80 | 57.29 | 59.42 | 19,038,208 | +0.82(+1.40%) |
Aug 17, 2023 | 59.01 | 59.20 | 58.15 | 58.60 | 20,594,324 | -1.08(-1.81%) |
Aug 16, 2023 | 59.44 | 60.19 | 59.26 | 59.68 | 16,585,112 | +0.21(+0.35%) |
Aug 15, 2023 | 62.76 | 62.77 | 59.40 | 59.47 | 31,966,132 | -3.80(-6.01%) |
Aug 14, 2023 | 62.15 | 63.44 | 61.68 | 63.27 | 22,695,874 | +1.73(+2.81%) |
Aug 11, 2023 | 62.27 | 62.50 | 61.47 | 61.54 | 12,419,309 | -1.25(-1.99%) |
Aug 10, 2023 | 62.60 | 63.05 | 62.08 | 62.79 | 13,109,573 | +0.77(+1.24%) |
Aug 09, 2023 | 63.10 | 63.39 | 61.93 | 62.02 | 13,770,657 | -1.17(-1.85%) |
Aug 08, 2023 | 63.77 | 63.99 | 62.49 | 63.19 | 17,676,544 | -1.23(-1.91%) |
Aug 07, 2023 | 63.02 | 64.75 | 62.20 | 64.42 | 23,744,668 | +1.67(+2.66%) |
Aug 04, 2023 | 64.80 | 64.97 | 62.66 | 62.75 | 25,322,638 | -1.43(-2.23%) |
Aug 03, 2023 | 66.70 | 66.93 | 64.10 | 64.18 | 51,325,000 | -9.02(-12.32%) |
Aug 02, 2023 | 74.38 | 74.99 | 72.50 | 73.20 | 24,446,962 | -2.33(-3.08%) |